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
2022-12-30 41.50 41.72 41.30 41.35 0.1M
2022-12-29 40.82 41.69 40.53 41.49 0.3M
2022-12-28 40.16 40.95 40.08 40.95 0.2M
2022-12-27 40.00 40.27 39.70 40.00 0.1M
2022-12-23 39.41 40.29 39.41 40.00 0.2M
2022-12-22 39.55 39.97 39.34 39.61 0.2M
2022-12-21 38.06 39.08 37.95 39.06 0.2M
2022-12-20 36.94 38.00 36.90 37.86 0.2M
2022-12-19 37.80 37.98 37.13 37.30 0.2M
2022-12-16 38.20 38.56 38.00 38.08 0.4M
2022-12-15 37.62 38.44 37.37 38.35 0.5M
2022-12-14 36.57 37.13 36.01 37.00 0.3M
2022-12-13 36.73 36.94 35.24 36.37 0.5M
2022-12-12 35.45 36.40 35.28 36.09 0.2M
2022-12-09 35.95 36.11 35.40 35.60 0.3M
2022-12-08 36.00 36.25 35.81 35.90 0.2M
2022-12-07 36.50 36.65 36.09 36.11 0.2M
2022-12-06 37.23 37.53 36.52 36.60 0.3M
2022-12-05 38.00 38.41 37.52 37.60 0.2M
2022-12-02 38.00 38.36 37.84 38.04 0.1M
2022-12-01 38.32 38.50 37.94 38.08 0.1M
2022-11-30 38.11 38.36 37.76 38.11 0.3M
2022-11-29 39.36 39.36 37.96 37.96 0.2M
2022-11-28 39.10 39.76 38.90 39.15 0.1M
2022-11-25 39.04 39.28 39.00 39.26 0.1M
2022-11-24 39.24 39.50 39.06 39.23 0.1M
2022-11-23 39.11 39.34 38.88 39.09 0.2M
2022-11-22 39.15 39.30 38.67 38.93 0.2M
2022-11-21 39.35 39.80 39.30 39.36 0.1M
2022-11-18 39.50 39.54 38.95 39.46 0.2M
2022-11-17 39.95 40.10 39.22 39.61 0.2M
2022-11-16 40.60 40.63 39.84 39.87 0.2M
2022-11-15 40.52 41.04 40.48 40.86 0.2M
2022-11-14 40.17 40.85 39.95 40.53 0.2M
2022-11-11 40.50 41.30 39.74 39.90 0.3M
2022-11-10 40.13 40.84 39.91 40.19 0.4M
2022-11-09 40.59 40.80 39.63 40.33 0.3M
2022-11-08 41.12 41.21 40.06 40.58 0.4M
2022-11-07 42.87 42.87 40.77 41.31 0.7M
2022-11-04 47.15 48.28 42.54 43.02 0.7M
2022-11-03 46.47 47.36 45.90 46.45 0.2M
2022-11-02 47.06 47.06 45.56 46.47 0.2M
2022-11-01 46.46 47.25 46.39 47.07 0.2M
2022-10-31 45.47 46.33 45.37 46.19 0.2M
2022-10-28 45.30 45.76 44.92 45.15 0.2M
2022-10-27 45.67 46.19 45.24 45.35 0.1M
2022-10-26 45.09 45.72 44.74 45.59 0.1M
2022-10-25 45.60 45.76 44.94 45.31 0.1M
2022-10-24 44.67 45.64 44.67 45.42 0.1M
2022-10-21 44.22 44.60 43.94 44.46 0.1M
2022-10-20 44.69 44.95 43.17 44.52 0.2M
2022-10-19 46.46 46.46 45.16 45.16 0.1M
2022-10-18 45.94 46.48 45.77 46.00 0.1M
2022-10-17 45.26 45.82 45.17 45.54 0.2M
2022-10-14 44.31 46.12 44.29 45.26 0.3M
2022-10-13 43.79 44.10 43.08 44.10 0.2M
2022-10-12 42.80 43.74 42.80 43.59 0.2M
2022-10-11 42.79 43.41 42.32 43.18 0.1M
2022-10-10 43.21 44.02 42.94 43.21 0.2M
2022-10-07 44.31 44.89 44.01 44.20 0.1M
2022-10-06 44.74 45.12 44.39 44.55 0.1M
2022-10-05 44.90 45.12 44.16 44.49 0.1M
2022-10-04 44.47 45.08 44.17 44.72 0.2M
2022-10-03 43.35 43.70 41.68 43.46 0.3M
2022-09-30 42.85 43.95 42.75 43.92 0.1M
2022-09-29 43.48 43.72 42.72 42.82 0.2M
2022-09-28 44.14 44.36 43.47 43.99 0.2M
2022-09-27 44.31 44.97 44.14 44.49 0.1M
2022-09-26 44.44 45.01 43.21 44.41 0.3M
2022-09-23 45.90 46.00 44.60 44.60 0.2M
2022-09-22 46.68 46.68 45.87 46.02 0.2M
2022-09-21 47.60 47.60 46.65 47.11 0.1M
2022-09-20 47.54 48.03 47.00 47.61 0.1M
2022-09-19 48.00 48.28 47.15 47.44 0.2M
2022-09-16 49.00 49.15 47.83 48.01 0.2M
2022-09-15 49.25 49.36 48.52 48.83 0.1M
2022-09-14 49.45 50.00 49.08 49.26 0.2M
2022-09-13 51.58 52.12 49.50 49.75 0.2M
2022-09-12 48.31 52.02 48.28 51.34 0.5M
2022-09-09 47.90 49.26 47.19 47.91 0.3M
2022-09-08 48.88 49.36 48.24 49.27 0.1M
2022-09-07 49.49 49.49 48.42 48.42 0.1M
2022-09-06 50.20 50.86 49.17 49.57 0.1M
2022-09-05 49.64 50.58 49.64 50.48 0.1M
2022-09-02 49.90 50.86 49.59 50.66 0.1M
2022-09-01 50.40 50.40 49.19 49.47 0.1M
2022-08-31 49.84 50.66 49.41 50.14 0.1M
2022-08-30 50.02 50.82 49.78 49.78 0.1M
2022-08-29 50.00 50.34 49.63 49.69 0.1M
2022-08-26 51.30 51.68 50.62 50.74 0.1M
2022-08-25 52.48 53.08 51.54 51.72 0.1M
2022-08-24 50.20 51.64 50.04 51.52 0.1M
2022-08-23 51.00 51.38 49.84 50.20 0.1M
2022-08-22 52.38 52.38 50.86 51.38 0.1M
2022-08-19 52.00 52.76 51.80 52.18 0.1M
2022-08-18 52.96 53.06 51.78 52.24 0.1M
2022-08-17 54.00 54.34 52.84 52.96 0.1M
2022-08-16 54.44 55.32 53.80 54.16 0.1M
2022-08-15 53.06 54.36 53.00 54.04 0.1M
2022-08-12 53.00 53.54 52.56 53.38 0.1M
2022-08-11 52.56 53.38 52.56 52.98 0.1M
2022-08-10 52.58 53.02 52.26 52.72 0.1M
2022-08-09 53.00 53.38 52.42 53.00 0.1M
2022-08-08 53.72 54.30 53.02 53.12 0.2M
2022-08-05 52.50 55.64 52.26 53.10 0.4M
2022-08-04 52.24 52.68 51.54 51.58 0.2M
2022-08-03 50.50 52.36 50.36 52.20 0.2M
2022-08-02 49.78 51.40 49.28 50.74 0.2M
2022-08-01 49.70 50.62 49.70 50.00 0.3M
2022-07-29 50.50 51.04 49.58 49.58 0.2M
2022-07-28 51.50 52.00 50.56 50.96 0.2M
2022-07-27 51.36 51.60 50.26 51.34 0.2M
2022-07-26 50.12 50.84 49.04 50.68 0.2M
2022-07-25 51.90 51.90 48.77 50.34 0.5M
2022-07-22 55.24 56.10 54.26 54.26 0.2M
2022-07-21 55.60 56.20 55.24 55.46 0.1M
2022-07-20 55.56 56.70 55.56 55.92 0.1M
2022-07-19 53.02 55.42 52.78 55.42 0.2M
2022-07-18 52.78 54.20 52.78 53.62 0.2M
2022-07-15 52.52 53.36 52.52 52.98 0.1M
2022-07-14 53.64 54.08 52.40 52.70 0.1M
2022-07-13 54.32 54.68 53.58 54.04 0.1M
2022-07-12 55.42 56.18 54.30 54.56 0.1M
2022-07-11 55.46 56.98 55.44 55.98 0.1M
2022-07-08 55.52 56.00 54.98 55.58 0.1M
2022-07-07 56.40 56.74 54.96 55.98 0.1M
2022-07-06 55.70 57.08 55.06 56.20 0.2M
2022-07-05 53.60 55.60 52.78 54.90 0.3M
2022-07-04 54.10 54.68 53.06 53.06 0.1M
2022-07-01 52.00 54.10 52.00 54.10 0.2M
2022-06-30 52.28 53.16 51.96 53.04 0.2M
2022-06-29 53.00 53.00 52.24 52.82 0.2M
2022-06-28 53.10 53.98 52.80 53.22 0.1M
2022-06-27 52.78 53.96 52.66 53.08 0.2M
2022-06-24 51.80 53.16 51.62 52.24 0.2M
2022-06-23 51.20 51.84 49.80 51.30 0.3M
2022-06-22 54.76 54.76 51.24 52.00 0.4M
2022-06-21 53.76 54.12 52.86 53.92 0.2M
2022-06-20 51.64 53.52 51.52 53.52 0.1M
2022-06-17 49.90 52.26 49.72 51.92 0.6M
2022-06-16 51.54 51.58 49.79 50.00 0.3M
2022-06-15 51.18 51.94 50.58 51.94 0.1M
2022-06-14 51.78 52.44 50.58 51.18 0.2M
2022-06-13 53.86 53.86 51.72 52.02 0.3M
2022-06-10 53.74 54.00 52.78 53.50 0.2M
2022-06-09 54.26 55.26 53.72 54.04 0.2M
2022-06-08 52.98 54.36 52.36 54.36 0.2M
2022-06-07 52.80 52.96 51.50 52.80 0.2M
2022-06-06 52.90 53.28 52.16 52.92 0.2M
2022-06-03 52.20 52.84 51.74 52.42 0.2M
2022-06-02 51.64 52.56 51.04 51.52 0.2M
2022-06-01 51.50 52.02 51.00 51.14 0.1M
2022-05-31 52.68 52.92 51.54 51.64 0.2M
2022-05-30 53.00 53.54 52.60 52.60 0.1M
2022-05-27 52.36 53.06 51.96 52.90 0.2M
2022-05-26 51.96 53.26 51.82 52.42 0.1M
2022-05-25 51.52 52.38 51.12 51.26 0.2M
2022-05-24 51.26 52.02 51.06 51.56 0.2M
2022-05-23 53.30 53.34 50.82 52.00 0.5M
2022-05-20 53.54 54.08 52.98 53.08 0.2M
2022-05-19 53.10 53.86 52.72 53.34 0.3M
2022-05-18 55.22 55.92 53.58 53.68 0.3M
2022-05-17 56.80 57.00 55.00 55.24 0.3M
2022-05-16 57.28 57.46 56.26 57.12 0.2M
2022-05-13 56.00 58.12 55.60 57.36 0.3M
2022-05-12 54.00 55.46 53.20 55.38 0.4M
2022-05-11 55.00 55.84 54.20 54.98 0.3M
2022-05-10 54.10 54.78 53.00 53.94 0.3M
2022-05-09 55.98 57.34 54.78 55.08 0.2M
2022-05-06 56.52 57.76 56.00 57.02 0.2M
2022-05-05 58.00 58.40 56.88 57.46 0.2M
2022-05-04 58.58 58.64 56.68 56.76 0.2M
2022-05-03 57.10 59.54 57.00 58.52 0.3M
2022-05-02 55.54 57.38 54.86 56.50 0.4M
2022-04-29 55.70 58.04 54.76 56.00 0.7M
2022-04-28 57.10 57.62 55.28 55.46 0.3M
2022-04-27 58.04 59.38 57.30 57.40 0.2M
2022-04-26 59.34 59.90 57.80 57.80 0.2M
2022-04-25 58.76 59.60 57.90 59.28 0.2M
2022-04-22 59.80 60.08 58.38 58.52 0.2M
2022-04-21 59.98 61.74 59.76 60.76 0.2M
2022-04-20 58.94 59.54 58.24 59.40 0.2M
2022-04-19 60.40 60.40 58.98 59.48 0.2M
2022-04-14 60.78 61.18 59.60 60.64 0.2M
2022-04-13 61.48 62.06 60.02 60.10 0.2M
2022-04-12 61.42 62.74 60.58 61.90 0.2M
2022-04-11 64.84 64.84 61.58 62.14 0.3M
2022-04-08 65.72 66.22 64.78 65.50 0.3M
2022-04-07 64.64 66.28 64.48 65.20 0.4M
2022-04-06 63.30 64.30 63.00 64.16 0.5M
2022-04-05 61.20 63.72 61.20 63.40 0.4M
2022-04-04 59.00 60.90 58.36 60.38 0.3M
2022-04-01 56.40 59.14 56.40 58.88 0.3M
2022-03-31 58.00 58.00 55.55 56.30 0.3M
2022-03-30 57.40 58.51 56.66 58.32 0.2M
2022-03-29 57.48 57.84 56.51 57.14 0.2M
2022-03-28 57.56 58.57 56.90 56.94 0.2M
2022-03-25 56.98 56.98 55.88 56.44 0.1M
2022-03-24 57.45 57.64 56.57 56.67 0.1M
2022-03-23 56.33 57.89 56.27 57.84 0.2M
2022-03-22 55.70 56.00 55.05 55.99 0.2M
2022-03-21 57.12 57.18 55.75 55.84 0.2M
2022-03-18 57.02 57.77 55.84 57.38 0.9M
2022-03-17 56.29 57.34 56.21 57.05 0.2M
2022-03-16 55.28 56.65 55.28 56.39 0.2M
2022-03-15 56.20 56.20 53.62 54.33 0.4M
2022-03-14 56.50 57.76 55.10 56.68 0.3M
2022-03-11 55.18 56.15 54.22 55.25 0.2M
2022-03-10 55.09 56.44 54.16 54.30 0.3M
2022-03-09 55.09 55.40 53.36 54.96 0.3M
2022-03-08 54.65 55.70 52.99 54.06 0.3M
2022-03-07 53.50 55.12 52.34 53.98 0.5M
2022-03-04 55.78 56.31 54.95 55.51 0.2M
2022-03-03 58.20 58.35 56.21 56.41 0.3M
2022-03-02 59.65 60.65 58.40 58.40 0.2M
2022-03-01 59.28 61.65 59.07 60.10 0.4M
2022-02-28 57.00 59.90 56.70 58.74 0.3M
2022-02-25 56.00 59.39 56.00 59.33 0.3M
2022-02-24 55.11 57.70 54.50 57.21 0.4M
2022-02-23 57.66 59.07 57.38 57.79 0.2M
2022-02-22 55.70 58.48 55.20 58.06 0.2M
2022-02-21 58.50 58.88 57.38 57.43 0.3M
2022-02-18 58.86 59.29 58.04 58.75 0.2M
2022-02-17 58.62 60.23 58.60 59.27 0.2M
2022-02-16 59.00 59.61 58.24 59.20 0.2M
2022-02-15 56.96 58.90 56.53 58.69 0.2M
2022-02-14 57.34 57.69 55.98 57.40 0.4M
2022-02-11 59.15 59.21 58.06 58.76 0.2M
2022-02-10 59.00 60.58 58.38 59.90 0.3M
2022-02-09 58.97 59.49 58.47 58.69 0.3M
2022-02-08 58.62 58.73 57.55 58.52 0.4M
2022-02-07 58.05 59.25 57.37 59.05 0.4M
2022-02-04 57.50 57.97 56.59 57.34 0.3M
2022-02-03 58.00 58.00 55.89 56.24 0.4M
2022-02-02 60.50 61.05 58.55 58.55 0.4M
2022-02-01 59.10 61.20 58.36 60.45 0.6M
2022-01-31 59.50 59.79 56.01 59.58 0.7M
2022-01-28 57.50 59.86 56.26 57.96 1.0M
2022-01-27 51.01 57.72 50.49 57.30 1.9M
2022-01-26 46.70 47.36 46.51 46.86 0.3M
2022-01-25 47.90 48.00 46.34 46.48 0.4M
2022-01-24 50.55 51.10 47.31 47.53 0.5M
2022-01-21 49.63 50.76 49.27 50.55 0.6M
2022-01-20 48.15 50.25 48.15 49.99 0.6M
2022-01-19 48.00 48.18 47.06 47.94 0.3M
2022-01-18 49.39 50.28 48.24 48.35 0.4M
2022-01-17 48.45 50.35 48.30 49.37 0.3M
2022-01-14 45.75 48.14 45.65 47.79 0.4M
2022-01-13 45.73 46.60 45.31 46.21 0.2M
2022-01-12 45.84 46.95 45.74 46.18 0.3M
2022-01-11 45.00 45.95 44.68 45.75 0.2M
2022-01-10 45.99 46.13 44.63 44.90 0.3M
2022-01-07 45.94 46.68 45.35 46.06 0.2M
2022-01-06 46.00 46.09 44.95 45.74 0.3M
2022-01-05 47.85 47.91 46.19 46.27 0.3M
2022-01-04 48.48 49.22 47.70 48.20 0.4M
2022-01-03 49.50 49.50 46.93 47.34 0.5M