Galapagos ADR

GLPG
🏛️ usa →
34.43
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 55.40 55.85 54.99 55.13 0.2M
2021-12-30 54.62 55.94 54.62 55.48 0.2M
2021-12-29 54.86 54.86 53.97 54.75 0.1M
2021-12-28 54.72 55.18 54.47 54.81 0.2M
2021-12-27 56.01 56.01 55.25 55.56 0.1M
2021-12-23 55.35 56.05 54.96 55.94 0.2M
2021-12-22 55.39 55.60 54.93 55.50 0.1M
2021-12-21 55.02 56.03 54.43 55.84 0.2M
2021-12-20 53.42 54.44 52.96 53.96 0.2M
2021-12-17 53.85 54.93 53.43 54.57 0.6M
2021-12-16 53.40 53.87 52.90 53.73 0.3M
2021-12-15 51.59 52.53 50.68 52.38 0.4M
2021-12-14 48.79 50.48 48.62 50.29 0.3M
2021-12-13 48.97 49.63 48.51 49.40 0.3M
2021-12-10 49.17 49.88 48.78 49.04 0.3M
2021-12-09 50.52 50.80 49.66 49.77 0.4M
2021-12-08 51.10 51.55 50.37 51.25 0.2M
2021-12-07 50.65 52.11 50.41 51.83 0.4M
2021-12-06 48.27 49.64 47.36 49.35 0.4M
2021-12-03 48.29 48.35 46.41 47.03 0.4M
2021-12-02 47.54 48.51 47.46 48.29 0.3M
2021-12-01 49.54 49.76 48.24 48.29 0.2M
2021-11-30 48.36 49.19 47.80 48.58 0.1M
2021-11-29 48.26 48.74 47.98 48.24 0.2M
2021-11-26 48.58 49.16 48.24 48.84 0.2M
2021-11-24 48.48 49.81 48.29 49.62 0.1M
2021-11-23 48.32 48.70 47.87 48.46 0.3M
2021-11-22 50.28 50.35 49.26 49.30 0.2M
2021-11-19 51.05 51.80 50.76 51.46 0.2M
2021-11-18 50.70 50.90 50.06 50.49 0.2M
2021-11-17 50.70 51.53 49.44 51.16 0.8M
2021-11-16 52.94 53.09 52.25 52.30 0.2M
2021-11-15 53.00 53.92 52.60 52.79 0.2M
2021-11-12 52.99 53.10 52.48 52.82 0.2M
2021-11-11 53.48 53.75 53.15 53.40 0.2M
2021-11-10 54.25 55.45 54.19 54.28 0.2M
2021-11-09 56.27 57.00 56.07 56.44 0.2M
2021-11-08 55.96 57.63 55.85 57.12 0.3M
2021-11-05 54.05 55.36 53.48 54.28 0.3M
2021-11-04 55.58 56.17 55.09 55.64 0.3M
2021-11-03 55.04 56.54 54.69 56.32 0.3M
2021-11-02 53.94 54.43 53.36 54.28 0.2M
2021-11-01 52.25 54.49 52.24 54.40 0.1M
2021-10-29 53.34 53.45 52.75 52.99 0.1M
2021-10-28 51.99 52.94 51.86 52.63 0.1M
2021-10-27 52.75 52.79 51.69 51.71 0.1M
2021-10-26 53.73 53.73 52.45 52.50 0.2M
2021-10-25 50.54 51.70 50.33 51.55 0.1M
2021-10-22 50.96 51.36 50.28 50.93 0.1M
2021-10-21 51.32 52.03 51.15 51.94 0.2M
2021-10-20 51.99 52.14 51.55 51.61 0.1M
2021-10-19 51.48 52.71 51.45 52.40 0.1M
2021-10-18 51.92 52.03 51.38 51.65 0.2M
2021-10-15 53.59 53.88 53.07 53.52 0.1M
2021-10-14 54.07 55.06 53.92 54.21 0.2M
2021-10-13 52.38 54.43 52.34 54.09 0.4M
2021-10-12 50.04 50.32 49.40 50.09 0.2M
2021-10-11 49.96 50.36 49.50 49.71 0.2M
2021-10-08 50.53 50.60 49.81 49.81 0.1M
2021-10-07 48.81 51.14 48.66 50.24 0.3M
2021-10-06 49.50 49.96 49.08 49.47 0.3M
2021-10-05 49.93 50.81 49.92 50.57 0.4M
2021-10-04 51.84 51.86 51.00 51.17 0.3M
2021-10-01 52.92 53.71 52.50 53.59 0.2M
2021-09-30 51.83 53.25 51.70 52.61 0.3M
2021-09-29 52.67 52.93 52.00 52.17 0.2M
2021-09-28 54.10 54.11 52.63 52.76 0.2M
2021-09-27 54.43 54.84 54.08 54.19 0.2M
2021-09-24 54.02 54.18 53.30 53.45 0.1M
2021-09-23 54.16 54.34 53.90 54.12 0.2M
2021-09-22 54.04 54.46 53.91 53.98 0.2M
2021-09-21 53.51 54.57 53.51 54.04 0.2M
2021-09-20 53.94 55.32 53.94 54.83 0.2M
2021-09-17 55.57 55.99 54.85 55.64 0.3M
2021-09-16 55.56 55.60 54.77 55.29 0.2M
2021-09-15 56.28 56.38 55.40 55.46 0.5M
2021-09-14 56.99 57.28 56.53 56.81 0.2M
2021-09-13 58.10 58.29 57.42 57.78 0.2M
2021-09-10 59.25 59.36 58.07 58.13 0.3M
2021-09-09 59.82 60.32 59.66 59.92 0.2M
2021-09-08 60.38 61.06 60.20 60.95 0.2M
2021-09-07 60.88 61.15 60.51 60.96 0.2M
2021-09-03 60.61 60.62 59.99 60.22 0.2M
2021-09-02 60.63 61.38 60.17 61.12 0.4M
2021-09-01 58.81 59.72 58.67 59.10 0.2M
2021-08-31 59.14 60.13 58.67 58.82 0.9M
2021-08-30 55.47 55.62 54.96 54.97 0.1M
2021-08-27 55.44 56.37 55.10 55.90 0.2M
2021-08-26 57.03 57.81 56.26 56.41 0.2M
2021-08-25 57.03 57.22 56.30 57.03 0.3M
2021-08-24 57.81 57.84 57.05 57.14 0.4M
2021-08-23 56.35 57.55 56.22 57.32 0.2M
2021-08-20 54.85 55.86 54.55 55.43 0.5M
2021-08-19 57.78 57.99 56.34 56.48 0.3M
2021-08-18 60.18 60.25 59.07 59.07 0.2M
2021-08-17 57.94 59.90 57.90 59.52 0.2M
2021-08-16 58.11 58.63 57.91 58.51 0.2M
2021-08-13 58.38 58.97 58.34 58.69 0.2M
2021-08-12 58.63 59.05 58.16 58.87 0.2M
2021-08-11 59.89 59.90 58.38 58.51 0.1M
2021-08-10 59.45 59.46 58.86 59.16 0.2M
2021-08-09 58.87 59.77 58.72 59.45 0.3M
2021-08-06 60.44 61.00 60.00 60.14 0.2M
2021-08-05 60.35 60.81 59.52 60.06 0.2M
2021-08-04 60.85 61.61 60.46 60.73 0.5M
2021-08-03 60.96 61.28 60.61 61.00 0.1M
2021-08-02 61.89 62.11 61.15 61.46 0.3M
2021-07-30 60.96 61.24 60.44 60.54 0.1M
2021-07-29 61.87 62.15 60.47 60.54 0.2M
2021-07-28 60.64 61.89 60.44 61.07 0.4M
2021-07-27 60.12 60.55 59.19 60.37 0.3M
2021-07-26 60.20 60.40 59.65 60.08 0.1M
2021-07-23 60.25 60.27 59.60 59.91 0.2M
2021-07-22 60.14 60.70 59.82 60.11 0.2M
2021-07-21 59.75 60.94 59.35 60.70 0.5M
2021-07-20 59.97 60.03 59.38 59.85 0.4M
2021-07-19 58.61 60.20 58.17 60.10 1.4M
2021-07-16 57.00 60.31 56.79 60.05 1.0M
2021-07-15 57.69 58.49 57.06 57.23 2.7M
2021-07-14 66.71 66.71 65.52 65.80 0.2M
2021-07-13 67.64 67.94 66.96 67.00 0.4M
2021-07-12 70.05 70.14 68.46 68.50 0.2M
2021-07-09 68.71 69.09 68.29 68.72 0.2M
2021-07-08 66.14 66.80 65.69 66.23 0.1M
2021-07-07 67.55 67.71 66.57 66.78 0.2M
2021-07-06 68.53 68.75 67.89 68.42 0.1M
2021-07-02 70.18 70.18 68.80 68.98 0.1M
2021-07-01 69.54 70.58 69.41 70.20 0.1M
2021-06-30 69.49 69.59 68.70 68.89 0.1M
2021-06-29 71.14 71.24 70.07 70.14 0.1M
2021-06-28 71.03 71.81 71.03 71.69 0.2M
2021-06-25 70.63 72.19 70.55 72.05 0.2M
2021-06-24 68.97 69.69 68.46 68.86 0.2M
2021-06-23 70.77 71.02 69.16 69.22 0.4M
2021-06-22 72.55 72.80 71.38 71.73 0.2M
2021-06-21 72.94 73.94 71.89 73.50 0.3M
2021-06-18 74.40 75.31 73.11 73.77 1.1M
2021-06-17 74.96 76.53 74.68 76.08 0.2M
2021-06-16 76.44 77.91 75.84 76.25 0.3M
2021-06-15 78.74 78.76 77.26 77.59 0.1M
2021-06-14 79.06 79.16 78.59 79.02 0.1M
2021-06-11 79.77 79.78 78.81 79.34 0.1M
2021-06-10 80.21 81.12 79.89 80.67 0.2M
2021-06-09 78.58 80.28 78.29 79.57 0.3M
2021-06-08 76.63 77.13 74.71 75.14 0.2M
2021-06-07 73.88 75.72 73.76 74.85 0.2M
2021-06-04 73.67 74.46 73.55 73.67 0.1M
2021-06-03 72.94 73.87 72.46 73.60 0.1M
2021-06-02 73.77 74.51 73.22 73.91 0.2M
2021-06-01 75.13 75.47 73.72 73.83 0.1M
2021-05-28 76.06 77.27 76.00 76.14 0.2M
2021-05-27 75.38 77.00 74.91 76.46 0.4M
2021-05-26 73.19 73.72 72.89 73.26 0.1M
2021-05-25 73.50 73.76 73.13 73.14 0.2M
2021-05-24 74.16 74.25 72.79 72.97 0.1M
2021-05-21 74.08 74.14 73.08 73.21 0.1M
2021-05-20 72.31 74.37 72.23 73.83 0.2M
2021-05-19 73.16 73.45 71.91 72.17 0.3M
2021-05-18 75.32 76.13 74.83 74.90 0.3M
2021-05-17 77.11 77.86 76.55 77.00 0.1M
2021-05-14 75.28 76.54 75.13 76.18 0.2M
2021-05-13 75.47 76.42 75.08 76.06 0.4M
2021-05-12 71.98 74.44 71.95 74.14 0.4M
2021-05-11 71.79 73.92 71.67 73.61 0.3M
2021-05-10 71.11 74.52 70.77 73.54 0.6M
2021-05-07 77.26 78.08 73.81 75.04 0.6M
2021-05-06 75.53 76.16 74.80 76.16 0.3M
2021-05-05 77.07 77.48 76.62 76.90 0.3M
2021-05-04 77.76 77.87 76.83 77.17 0.2M
2021-05-03 78.01 78.67 77.42 78.08 0.2M
2021-04-30 77.75 78.63 77.58 77.77 0.2M
2021-04-29 78.45 79.14 78.10 78.75 0.2M
2021-04-28 79.11 79.95 78.93 79.27 0.3M
2021-04-27 82.06 82.07 80.57 81.11 0.2M
2021-04-26 83.36 83.77 82.03 83.34 0.1M
2021-04-23 81.38 82.02 80.82 81.46 0.1M
2021-04-22 82.78 83.08 82.01 82.44 0.1M
2021-04-21 81.58 83.15 81.19 83.14 0.3M
2021-04-20 79.16 79.66 78.70 79.66 0.2M
2021-04-19 79.61 79.78 78.28 78.83 0.2M
2021-04-16 79.57 79.69 78.20 79.15 0.4M
2021-04-15 79.17 80.42 79.04 79.39 0.6M
2021-04-14 81.51 82.29 80.44 80.48 0.6M
2021-04-13 76.50 78.45 76.38 78.30 0.4M
2021-04-12 76.61 77.86 75.94 77.39 0.4M
2021-04-09 77.92 78.16 77.28 77.81 0.2M
2021-04-08 78.03 78.72 77.74 77.89 0.1M
2021-04-07 77.94 78.33 76.61 76.96 0.3M
2021-04-06 79.20 79.86 78.47 78.88 0.3M
2021-04-05 80.28 80.76 79.41 80.25 0.2M
2021-04-01 78.43 79.74 78.10 79.19 0.3M
2021-03-31 76.58 78.38 76.40 77.09 0.3M
2021-03-30 75.42 76.65 74.85 76.44 0.4M
2021-03-29 75.53 77.32 75.53 77.00 0.3M
2021-03-26 77.05 77.27 75.77 76.53 0.2M
2021-03-25 75.19 76.28 74.51 76.15 0.4M
2021-03-24 77.64 78.76 77.13 77.69 0.2M
2021-03-23 80.15 80.22 78.80 78.97 0.3M
2021-03-22 80.44 82.23 80.33 81.97 0.2M
2021-03-19 81.06 82.24 80.67 82.19 0.2M
2021-03-18 80.60 81.76 80.31 80.48 0.2M
2021-03-17 80.40 80.70 79.59 80.63 0.3M
2021-03-16 82.13 82.69 81.15 81.90 0.2M
2021-03-15 82.94 84.13 82.51 83.08 0.1M
2021-03-12 81.72 82.39 81.37 82.39 0.1M
2021-03-11 83.28 83.77 82.61 83.48 0.1M
2021-03-10 84.08 84.20 82.30 82.41 0.2M
2021-03-09 83.68 85.46 83.22 83.51 0.3M
2021-03-08 82.09 82.36 80.63 80.67 0.3M
2021-03-05 83.69 83.78 82.26 83.70 0.4M
2021-03-04 86.21 87.32 84.74 84.88 0.7M
2021-03-03 83.30 83.45 81.55 82.32 0.1M
2021-03-02 84.90 85.12 84.06 84.36 0.1M
2021-03-01 84.21 84.67 83.51 84.63 0.2M
2021-02-26 83.26 83.46 81.37 82.60 0.3M
2021-02-25 86.75 86.75 84.62 85.14 0.2M
2021-02-24 84.99 85.48 84.23 84.65 0.2M
2021-02-23 86.32 86.82 84.32 85.38 0.5M
2021-02-22 83.56 86.24 83.21 85.69 0.5M
2021-02-19 83.08 86.51 83.02 86.28 0.6M
2021-02-18 82.98 84.29 82.34 83.80 0.2M
2021-02-17 85.36 85.48 83.94 84.14 0.4M
2021-02-16 82.03 87.35 81.89 85.56 1.0M
2021-02-12 85.97 86.50 84.93 86.29 0.4M
2021-02-11 86.78 88.09 85.22 85.78 0.9M
2021-02-10 94.67 96.71 89.00 89.90 2.2M
2021-02-09 108.22 109.72 108.10 109.31 0.1M
2021-02-08 106.14 107.97 106.08 107.37 0.1M
2021-02-05 104.97 105.84 104.80 105.34 0.1M
2021-02-04 104.05 105.34 103.73 105.19 0.1M
2021-02-03 104.07 105.81 103.88 104.02 0.1M
2021-02-02 105.42 105.94 105.00 105.72 0.1M
2021-02-01 105.58 105.72 103.88 104.11 0.1M
2021-01-29 104.29 105.63 103.00 104.30 0.3M
2021-01-28 107.36 108.37 106.71 106.90 0.3M
2021-01-27 109.14 109.81 107.97 109.04 0.4M
2021-01-26 110.85 112.03 110.60 111.28 0.2M
2021-01-25 109.77 111.54 109.65 111.32 0.2M
2021-01-22 107.11 111.22 106.92 111.19 0.5M
2021-01-21 113.67 113.71 110.67 111.94 0.3M
2021-01-20 107.91 108.90 107.62 108.51 0.2M
2021-01-19 106.53 107.79 105.24 107.73 0.3M
2021-01-15 99.75 100.63 99.28 100.01 0.4M
2021-01-14 100.82 102.00 100.44 101.72 0.1M
2021-01-13 100.81 102.16 99.88 100.51 0.2M
2021-01-12 103.80 104.94 101.84 102.55 0.1M
2021-01-11 100.54 103.27 99.79 103.02 0.2M
2021-01-08 100.94 103.58 100.50 103.43 0.3M
2021-01-07 96.64 99.58 96.58 99.52 0.2M
2021-01-06 96.82 99.56 96.75 99.37 0.2M
2021-01-05 98.77 99.47 97.71 99.26 0.1M
2021-01-04 99.34 99.70 98.16 99.02 0.1M