GLPG - GALAPAGOS NV
33.38
-0.310 -0.929%
Share volume: 180,697
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$33.69
-0.31
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $34.38 | $34.38 | $34.42 | $34.42 | $33.17 | $33.17 | $33.38 | $33.38 | 180,697 | $180,697.00 |
| 03-04-2026 | $33.30 | $33.30 | $33.84 | $33.84 | $33.04 | $33.04 | $33.69 | $33.69 | 96,060 | $96,060.00 |
| 03-03-2026 | $32.83 | $32.83 | $33.37 | $33.37 | $32.45 | $32.45 | $33.05 | $33.05 | 98,951 | $98,951.00 |
| 03-02-2026 | $33.58 | $33.58 | $34.16 | $34.16 | $33.48 | $33.48 | $34.09 | $34.09 | 75,727 | $75,727.00 |
| 02-27-2026 | $33.49 | $33.49 | $33.93 | $33.93 | $33.38 | $33.38 | $33.66 | $33.66 | 65,941 | $65,941.00 |
| 02-26-2026 | $33.64 | $33.64 | $33.64 | $33.64 | $33.03 | $33.03 | $33.49 | $33.49 | 178,179 | $178,179.00 |
| 02-25-2026 | $34.42 | $34.42 | $34.69 | $34.69 | $33.95 | $33.95 | $34.02 | $34.02 | 118,325 | $118,325.00 |
| 02-24-2026 | $35.73 | $35.73 | $36.24 | $36.24 | $34.31 | $34.31 | $34.36 | $34.36 | 258,395 | $258,395.00 |
| 02-23-2026 | $33.76 | $33.76 | $34.06 | $34.06 | $33.40 | $33.40 | $33.87 | $33.87 | 73,246 | $73,246.00 |
| 02-20-2026 | $33.76 | $33.76 | $34.09 | $34.09 | $33.41 | $33.41 | $33.77 | $33.77 | 71,265 | $71,265.00 |