Galapagos

GLPG
🏛️ netherlands →
28.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.07 49.31 48.46 49.22 0.1M
2021-12-30 47.50 49.18 47.50 49.11 0.2M
2021-12-29 48.16 48.48 47.58 47.69 0.1M
2021-12-28 49.01 49.06 48.09 48.26 0.1M
2021-12-27 49.00 49.74 48.75 49.12 0.2M
2021-12-24 49.10 49.85 49.00 49.05 0.1M
2021-12-23 48.89 49.47 48.57 48.70 0.2M
2021-12-22 48.92 49.47 48.52 48.86 0.2M
2021-12-21 47.90 49.30 47.86 48.78 0.3M
2021-12-20 47.50 48.16 46.03 47.81 0.4M
2021-12-17 47.00 48.30 46.66 48.12 0.8M
2021-12-16 46.20 47.71 46.18 47.13 0.4M
2021-12-15 44.30 46.05 43.67 45.35 0.4M
2021-12-14 43.44 44.44 42.97 44.01 0.3M
2021-12-13 43.51 43.84 42.85 43.38 0.3M
2021-12-10 44.22 44.29 42.83 43.40 0.4M
2021-12-09 45.27 45.29 44.22 44.35 0.3M
2021-12-08 46.22 46.22 44.51 45.14 0.4M
2021-12-07 45.40 46.68 44.80 45.90 0.6M
2021-12-06 41.75 43.46 41.30 43.31 0.4M
2021-12-03 42.47 42.79 41.52 41.72 0.4M
2021-12-02 43.00 43.17 41.85 41.95 0.3M
2021-12-01 42.93 44.05 42.85 43.50 0.3M
2021-11-30 42.50 43.32 41.80 42.42 0.3M
2021-11-29 43.03 43.32 42.51 43.00 0.2M
2021-11-26 43.01 43.52 42.33 42.60 0.3M
2021-11-25 44.21 44.35 43.23 43.89 0.2M
2021-11-24 42.80 44.25 42.69 44.14 0.4M
2021-11-23 43.94 43.94 42.46 42.56 0.5M
2021-11-22 45.36 46.00 44.17 44.41 0.3M
2021-11-19 44.41 45.44 44.20 45.37 0.3M
2021-11-18 45.08 45.86 44.13 44.26 0.4M
2021-11-17 46.06 46.13 43.70 44.10 0.6M
2021-11-16 46.57 46.80 45.93 46.15 0.2M
2021-11-15 45.92 47.20 45.92 46.51 0.3M
2021-11-12 46.51 47.19 45.80 45.91 0.2M
2021-11-11 47.01 47.24 46.10 46.51 0.3M
2021-11-10 48.55 48.94 46.72 47.82 0.3M
2021-11-09 49.40 49.40 48.25 48.85 0.3M
2021-11-08 46.75 49.70 46.66 49.40 0.5M
2021-11-05 48.65 49.60 46.19 46.75 0.5M
2021-11-04 48.51 48.80 47.63 47.74 0.3M
2021-11-03 46.74 48.47 46.70 47.77 0.4M
2021-11-02 46.53 47.20 45.92 46.55 0.2M
2021-11-01 45.98 46.90 45.00 46.70 0.3M
2021-10-29 44.81 46.34 44.69 45.81 0.4M
2021-10-28 44.68 45.09 44.30 44.99 0.2M
2021-10-27 45.42 45.68 44.60 44.78 0.3M
2021-10-26 44.31 46.77 44.31 45.56 0.7M
2021-10-25 43.75 44.23 43.25 44.07 0.3M
2021-10-22 44.42 45.18 43.12 43.87 0.6M
2021-10-21 44.01 44.33 43.80 44.12 0.4M
2021-10-20 45.02 46.08 44.25 44.25 0.3M
2021-10-19 44.30 45.57 44.00 45.04 0.3M
2021-10-18 45.92 46.05 44.21 44.40 0.3M
2021-10-15 47.00 47.10 45.71 46.14 0.3M
2021-10-14 46.91 47.50 46.04 47.12 0.4M
2021-10-13 43.22 46.98 43.22 46.60 0.7M
2021-10-12 43.02 43.68 42.62 42.95 0.2M
2021-10-11 43.20 43.53 42.82 43.44 0.2M
2021-10-08 43.90 44.07 43.29 43.36 0.2M
2021-10-07 42.86 44.00 42.07 43.87 0.4M
2021-10-06 43.21 43.26 42.38 42.79 0.5M
2021-10-05 44.00 44.07 42.89 43.47 0.5M
2021-10-04 45.75 45.94 43.81 44.02 0.5M
2021-10-01 44.98 46.40 44.93 46.02 0.3M
2021-09-30 45.01 45.47 44.47 45.16 0.3M
2021-09-29 45.25 45.45 43.69 44.86 0.5M
2021-09-28 46.69 46.86 45.21 45.28 0.3M
2021-09-27 45.70 46.88 45.70 46.74 0.3M
2021-09-24 45.85 46.45 45.49 45.53 0.3M
2021-09-23 46.20 46.71 45.82 46.00 0.2M
2021-09-22 46.15 46.54 45.55 46.01 0.2M
2021-09-21 46.62 46.62 45.50 46.18 0.4M
2021-09-20 46.77 47.13 45.30 46.93 0.6M
2021-09-17 47.00 48.75 46.20 47.19 0.8M
2021-09-16 47.08 47.31 46.20 46.69 0.5M
2021-09-15 47.91 48.16 47.10 47.10 0.5M
2021-09-14 48.68 48.87 47.99 48.45 0.4M
2021-09-13 49.12 49.27 48.29 48.60 0.3M
2021-09-10 50.74 50.74 49.21 49.21 0.3M
2021-09-09 50.87 50.96 50.11 50.64 0.2M
2021-09-08 51.00 51.66 50.61 51.12 0.2M
2021-09-07 50.88 51.77 50.50 51.20 0.2M
2021-09-06 50.88 51.23 50.39 50.80 0.1M
2021-09-03 51.62 52.44 50.44 50.77 0.3M
2021-09-02 49.87 51.96 49.55 50.87 0.4M
2021-09-01 50.35 51.07 49.37 49.93 0.5M
2021-08-31 48.76 50.87 47.77 50.31 1.3M
2021-08-30 47.53 47.75 46.74 46.92 0.2M
2021-08-27 48.00 48.06 46.89 47.48 0.5M
2021-08-26 47.98 49.12 47.76 48.61 0.3M
2021-08-25 48.75 49.31 47.92 47.94 0.3M
2021-08-24 48.70 50.48 48.59 48.65 0.5M
2021-08-23 47.65 49.03 47.55 48.52 0.3M
2021-08-20 48.50 48.52 46.22 47.56 0.6M
2021-08-19 49.75 49.75 48.55 48.56 0.4M
2021-08-18 50.67 51.64 50.58 51.24 0.3M
2021-08-17 49.22 50.70 48.65 50.67 0.4M
2021-08-16 49.35 49.51 49.03 49.44 0.2M
2021-08-13 49.91 49.95 49.32 49.86 0.3M
2021-08-12 49.99 50.40 49.45 49.89 0.3M
2021-08-11 50.10 51.35 50.00 50.15 0.3M
2021-08-10 50.71 51.54 50.23 50.31 0.2M
2021-08-09 50.75 50.88 48.72 50.72 0.5M
2021-08-06 51.00 51.72 50.59 51.45 0.2M
2021-08-05 51.60 51.81 50.40 51.05 0.2M
2021-08-04 51.70 52.02 51.02 51.57 0.3M
2021-08-03 51.86 52.15 50.99 51.64 0.4M
2021-08-02 51.29 52.63 51.16 51.92 0.5M
2021-07-30 50.80 51.57 50.44 51.21 0.2M
2021-07-29 51.55 52.39 51.20 51.34 0.2M
2021-07-28 50.94 52.26 50.61 51.55 0.5M
2021-07-27 50.48 51.05 49.90 50.20 0.2M
2021-07-26 50.50 51.21 50.30 50.87 0.2M
2021-07-23 51.32 51.38 50.65 50.86 0.3M
2021-07-22 51.26 51.46 50.54 51.29 0.3M
2021-07-21 50.64 51.38 50.10 51.16 0.4M
2021-07-20 50.70 51.13 49.66 50.48 0.5M
2021-07-19 50.27 51.85 49.00 49.78 0.8M
2021-07-16 48.60 50.34 48.01 50.30 1.0M
2021-07-15 53.78 53.89 48.24 48.50 2.9M
2021-07-14 57.05 57.45 55.74 55.93 0.4M
2021-07-13 58.10 58.24 57.05 57.37 0.3M
2021-07-12 58.45 59.70 58.11 58.24 0.2M
2021-07-09 56.38 59.45 56.38 58.16 0.4M
2021-07-08 56.51 56.81 55.25 56.08 0.5M
2021-07-07 58.00 58.18 56.58 56.71 0.3M
2021-07-06 57.64 58.15 56.87 57.84 0.3M
2021-07-05 58.80 58.80 57.59 57.86 0.2M
2021-07-02 59.55 60.60 58.22 58.36 0.2M
2021-07-01 58.54 59.50 58.11 59.50 0.3M
2021-06-30 59.40 59.57 57.96 58.48 0.4M
2021-06-29 59.90 60.49 59.40 59.47 0.2M
2021-06-28 60.30 60.30 59.19 60.05 0.2M
2021-06-25 58.20 60.10 57.76 60.10 0.5M
2021-06-24 58.39 58.40 56.72 57.60 0.4M
2021-06-23 60.00 60.08 58.23 58.23 0.6M
2021-06-22 61.28 61.72 60.58 60.75 0.2M
2021-06-21 62.38 62.38 60.35 61.30 0.4M
2021-06-18 63.93 64.11 62.31 63.10 0.5M
2021-06-17 62.93 64.21 62.18 64.11 0.2M
2021-06-16 64.00 64.33 62.92 63.69 0.3M
2021-06-15 65.24 65.36 63.93 63.93 0.2M
2021-06-14 65.67 66.39 64.78 65.00 0.2M
2021-06-11 66.50 66.86 65.25 65.31 0.3M
2021-06-10 65.71 66.84 65.15 66.11 0.4M
2021-06-09 61.75 65.84 61.32 65.57 0.7M
2021-06-08 61.63 63.63 61.17 61.50 0.4M
2021-06-07 60.61 61.95 59.92 61.78 0.3M
2021-06-04 60.60 61.60 59.64 60.94 0.4M
2021-06-03 60.49 60.84 59.34 60.46 0.5M
2021-06-02 60.21 61.13 59.84 60.27 0.3M
2021-06-01 61.00 61.94 60.47 60.60 0.3M
2021-05-31 62.50 62.50 60.93 61.10 0.2M
2021-05-28 63.20 64.42 62.59 62.80 0.5M
2021-05-27 60.08 62.86 59.66 62.50 2.9M
2021-05-26 60.03 60.09 59.10 60.09 0.4M
2021-05-25 59.84 60.90 59.51 60.02 0.5M
2021-05-24 60.00 60.90 59.60 59.95 0.2M
2021-05-21 60.35 60.85 59.77 60.11 0.3M
2021-05-20 59.27 60.52 58.50 60.44 0.4M
2021-05-19 61.30 61.31 59.53 59.80 0.5M
2021-05-18 63.24 63.38 61.36 61.90 0.6M
2021-05-17 62.81 64.11 61.75 63.34 0.4M
2021-05-14 63.00 63.10 61.20 63.05 0.4M
2021-05-13 61.37 63.16 61.10 62.92 0.5M
2021-05-12 60.40 61.26 59.38 60.98 0.5M
2021-05-11 59.55 60.42 58.02 60.37 0.7M
2021-05-10 62.00 62.01 57.86 59.21 1.7M
2021-05-07 63.70 65.05 62.60 63.14 0.6M
2021-05-06 64.15 64.45 62.12 62.53 0.6M
2021-05-05 64.15 64.64 63.51 64.09 0.4M
2021-05-04 64.49 65.25 63.74 64.00 0.5M
2021-05-03 65.00 65.30 64.05 64.55 0.3M
2021-04-30 64.90 65.31 63.78 64.89 0.4M
2021-04-29 65.84 65.84 64.48 64.76 0.6M
2021-04-28 66.80 66.98 65.18 65.88 0.5M
2021-04-27 68.90 69.10 66.73 66.98 0.4M
2021-04-26 67.49 69.27 67.00 68.98 0.3M
2021-04-23 69.51 69.82 67.04 67.34 0.4M
2021-04-22 69.20 69.53 68.23 68.70 0.3M
2021-04-21 66.26 68.96 65.60 68.92 0.6M
2021-04-20 66.53 68.12 65.25 65.50 0.5M
2021-04-19 65.90 67.39 65.35 65.59 0.4M
2021-04-16 66.90 66.96 65.52 65.74 0.6M
2021-04-15 68.01 68.01 65.94 66.88 0.5M
2021-04-14 67.00 69.10 66.32 68.41 0.9M
2021-04-13 64.69 65.70 63.55 65.12 0.4M
2021-04-12 65.05 65.26 63.68 64.71 0.4M
2021-04-09 66.17 67.09 64.95 65.55 0.5M
2021-04-08 65.08 66.21 64.75 65.56 0.3M
2021-04-07 66.50 66.90 65.03 65.10 0.4M
2021-04-06 67.78 68.00 66.21 67.00 0.5M
2021-04-01 66.13 67.54 65.22 67.38 0.5M
2021-03-31 64.72 66.70 64.54 66.12 0.5M
2021-03-30 65.18 65.38 63.84 64.62 0.4M
2021-03-29 64.54 65.58 63.42 65.02 0.5M
2021-03-26 64.50 66.36 64.34 64.48 0.4M
2021-03-25 65.54 65.88 63.12 64.00 0.7M
2021-03-24 66.48 66.62 65.18 66.24 0.4M
2021-03-23 68.48 68.70 66.54 66.54 0.3M
2021-03-22 68.66 69.46 67.28 68.78 0.3M
2021-03-19 67.84 68.70 67.00 68.48 0.7M
2021-03-18 67.20 68.56 66.98 68.32 0.3M
2021-03-17 68.70 68.70 66.82 66.90 0.4M
2021-03-16 69.70 70.10 68.58 68.74 0.3M
2021-03-15 68.66 70.64 68.52 69.50 0.4M
2021-03-12 69.60 70.42 68.18 68.62 0.4M
2021-03-11 69.36 70.00 68.94 69.54 0.3M
2021-03-10 69.96 70.76 69.30 69.60 0.6M
2021-03-09 68.78 71.82 68.16 71.00 0.5M
2021-03-08 69.74 70.00 68.56 68.86 0.4M
2021-03-05 71.32 71.32 69.04 69.20 0.4M
2021-03-04 69.52 72.50 69.40 71.38 0.9M
2021-03-03 70.04 70.28 67.64 68.70 0.4M
2021-03-02 69.88 71.20 69.60 70.30 0.3M
2021-03-01 68.88 70.32 68.80 69.92 0.3M
2021-02-26 69.00 69.72 67.14 68.26 0.4M
2021-02-25 69.78 72.02 69.56 70.60 0.4M
2021-02-24 69.80 70.90 69.54 70.28 0.4M
2021-02-23 70.82 72.20 69.64 70.00 0.5M
2021-02-22 70.28 70.56 68.32 70.52 0.5M
2021-02-19 69.54 71.28 67.50 70.88 0.7M
2021-02-18 69.48 69.72 67.20 69.30 0.4M
2021-02-17 69.98 71.22 69.60 69.98 0.9M
2021-02-16 66.00 69.00 64.52 69.00 1.5M
2021-02-15 70.80 71.36 65.32 66.52 1.3M
2021-02-12 70.04 72.66 69.76 70.68 0.6M
2021-02-11 71.60 72.62 66.20 71.22 2.0M
2021-02-10 90.42 93.50 73.30 73.38 2.6M
2021-02-09 89.48 90.56 88.90 90.28 0.3M
2021-02-08 87.62 89.46 87.20 89.20 0.2M
2021-02-05 87.88 88.26 87.06 87.56 0.2M
2021-02-04 86.40 87.72 85.70 87.60 0.2M
2021-02-03 88.20 88.28 86.42 86.58 0.3M
2021-02-02 86.70 88.62 86.22 87.56 0.3M
2021-02-01 86.72 87.54 85.56 85.98 0.2M
2021-01-29 87.20 87.48 85.02 86.04 0.5M
2021-01-28 89.50 90.12 86.74 88.60 0.4M
2021-01-27 90.86 92.48 89.22 90.50 0.5M
2021-01-26 90.72 92.22 90.12 91.56 0.3M
2021-01-25 91.00 91.80 88.72 90.94 0.4M
2021-01-22 91.82 91.82 87.74 89.56 0.5M
2021-01-21 90.32 94.16 89.86 91.50 0.7M
2021-01-20 88.32 89.98 87.84 89.44 0.4M
2021-01-19 86.40 88.48 86.14 87.66 0.6M
2021-01-18 82.18 84.44 81.70 84.44 0.3M
2021-01-15 83.86 84.10 82.02 82.42 0.5M
2021-01-14 83.56 84.00 82.52 83.92 0.3M
2021-01-13 84.68 84.80 82.74 83.76 0.3M
2021-01-12 84.24 86.24 83.44 84.82 0.4M
2021-01-11 84.52 85.34 82.02 83.00 0.5M
2021-01-08 81.26 84.08 80.70 84.08 0.7M
2021-01-07 79.50 80.20 78.34 80.20 0.6M
2021-01-06 80.40 80.50 78.24 80.32 0.5M
2021-01-05 80.96 81.50 79.60 80.00 0.3M
2021-01-04 81.06 81.60 80.08 81.00 0.4M