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
2023-12-29 40.91 41.05 40.64 40.65 0.1M
2023-12-28 40.77 41.03 40.50 40.71 0.2M
2023-12-27 40.98 41.01 40.47 40.61 0.1M
2023-12-26 40.01 40.24 39.90 40.12 0.1M
2023-12-22 39.45 40.03 39.45 39.90 0.1M
2023-12-21 39.28 39.42 38.81 39.25 0.1M
2023-12-20 39.60 39.81 38.94 39.01 0.1M
2023-12-19 39.29 39.66 39.22 39.60 0.1M
2023-12-18 39.68 39.68 39.12 39.27 0.1M
2023-12-15 40.25 40.35 39.52 39.65 0.3M
2023-12-14 40.68 40.89 40.29 40.29 0.1M
2023-12-13 39.61 40.32 39.52 40.24 0.2M
2023-12-12 38.89 39.62 38.72 39.55 0.2M
2023-12-11 39.04 39.66 38.96 39.39 0.2M
2023-12-08 39.31 39.56 39.01 39.49 0.1M
2023-12-07 39.36 39.69 39.22 39.28 0.1M
2023-12-06 39.27 39.31 38.90 39.16 0.1M
2023-12-05 38.93 39.14 38.76 38.79 0.1M
2023-12-04 38.53 38.86 38.30 38.36 0.1M
2023-12-01 37.20 37.98 37.17 37.81 0.1M
2023-11-30 36.60 37.49 36.58 37.43 0.1M
2023-11-29 37.04 37.26 36.92 36.96 0.1M
2023-11-28 37.25 37.25 36.76 37.20 0.1M
2023-11-27 37.00 37.65 37.00 37.52 0.1M
2023-11-24 37.05 37.30 37.00 37.01 0.0M
2023-11-22 36.79 37.19 36.79 37.01 0.1M
2023-11-21 36.87 37.04 36.61 36.87 0.2M
2023-11-20 38.53 38.55 37.28 37.39 0.2M
2023-11-17 37.28 37.74 37.15 37.51 0.1M
2023-11-16 37.75 37.84 36.94 36.96 0.2M
2023-11-15 37.28 37.90 37.28 37.67 0.2M
2023-11-14 36.75 37.59 36.75 37.36 0.2M
2023-11-13 36.42 36.50 35.98 36.38 0.1M
2023-11-10 35.93 36.39 35.85 36.34 0.2M
2023-11-09 36.70 36.70 36.02 36.25 0.2M
2023-11-08 37.38 37.38 36.60 36.70 0.1M
2023-11-07 38.12 38.33 37.75 38.07 0.1M
2023-11-06 38.91 38.97 38.03 38.09 0.5M
2023-11-03 36.72 37.47 36.72 37.06 0.3M
2023-11-02 34.82 34.92 34.07 34.53 0.1M
2023-11-01 32.87 33.70 32.76 33.33 0.1M
2023-10-31 32.77 33.52 32.75 33.44 0.2M
2023-10-30 32.23 33.06 32.23 32.86 0.2M
2023-10-27 32.74 32.74 31.86 31.87 0.4M
2023-10-26 32.64 32.84 32.43 32.59 0.1M
2023-10-25 33.04 33.04 32.50 32.75 0.2M
2023-10-24 33.91 34.31 33.59 33.72 0.2M
2023-10-23 34.89 35.06 34.20 34.25 0.2M
2023-10-20 34.26 35.44 34.22 35.01 0.3M
2023-10-19 33.86 34.53 33.80 34.44 0.2M
2023-10-18 34.72 34.72 34.15 34.36 0.2M
2023-10-17 35.00 35.50 34.86 35.10 0.1M
2023-10-16 34.64 34.79 34.30 34.72 0.1M
2023-10-13 34.87 35.00 34.26 34.72 0.1M
2023-10-12 35.25 35.35 34.69 35.06 0.4M
2023-10-11 35.49 35.64 35.13 35.33 0.1M
2023-10-10 35.74 35.87 35.15 35.35 0.1M
2023-10-09 35.61 35.66 34.98 35.28 0.1M
2023-10-06 35.25 35.64 35.13 35.58 0.1M
2023-10-05 33.99 34.92 33.99 34.90 0.6M
2023-10-04 34.09 34.23 33.69 33.98 0.1M
2023-10-03 34.00 34.14 33.78 33.86 0.2M
2023-10-02 34.35 34.60 34.20 34.40 0.2M
2023-09-29 34.53 34.68 34.33 34.55 0.1M
2023-09-28 34.25 34.29 34.01 34.17 0.1M
2023-09-27 34.88 34.92 34.25 34.30 0.0M
2023-09-26 34.52 34.83 34.36 34.44 0.1M
2023-09-25 34.66 35.10 34.63 34.71 0.1M
2023-09-22 34.99 35.40 34.85 35.27 0.1M
2023-09-21 35.43 35.43 34.94 35.16 0.1M
2023-09-20 36.21 36.21 35.59 35.66 0.0M
2023-09-19 35.70 35.94 35.52 35.72 0.1M
2023-09-18 35.96 36.12 35.79 35.95 0.1M
2023-09-15 36.06 36.30 36.00 36.26 0.1M
2023-09-14 36.22 36.24 36.02 36.13 0.1M
2023-09-13 36.29 36.44 36.08 36.10 0.1M
2023-09-12 36.85 36.85 36.05 36.13 0.2M
2023-09-11 37.02 37.13 36.68 36.68 0.1M
2023-09-08 37.05 37.21 36.98 37.04 0.1M
2023-09-07 37.19 37.28 36.93 37.26 0.1M
2023-09-06 37.01 37.34 36.79 37.26 0.1M
2023-09-05 37.93 38.01 37.02 37.23 0.1M
2023-09-01 38.29 38.30 37.98 38.06 0.0M
2023-08-31 37.72 38.20 37.68 37.89 0.1M
2023-08-30 38.04 38.17 37.67 37.74 0.1M
2023-08-29 38.17 38.26 37.75 37.79 0.1M
2023-08-28 37.35 37.93 37.35 37.73 0.1M
2023-08-25 37.26 37.82 37.26 37.68 0.1M
2023-08-24 37.24 37.49 37.07 37.36 0.2M
2023-08-23 38.20 38.87 38.11 38.29 0.1M
2023-08-22 38.59 38.87 38.00 38.28 0.3M
2023-08-21 39.60 39.70 38.64 38.84 0.5M
2023-08-18 38.46 39.30 38.44 38.81 0.1M
2023-08-17 38.90 39.16 38.79 38.88 0.1M
2023-08-16 38.97 39.12 38.67 38.94 0.1M
2023-08-15 39.08 39.47 38.80 39.04 0.1M
2023-08-14 38.99 39.64 38.94 39.24 0.1M
2023-08-11 39.19 39.64 39.14 39.32 0.2M
2023-08-10 39.48 40.15 39.42 39.69 0.1M
2023-08-09 38.69 39.21 38.64 38.76 0.3M
2023-08-08 40.00 40.18 38.98 38.99 1.1M
2023-08-07 42.42 42.42 40.38 40.43 0.4M
2023-08-04 43.97 44.25 42.36 42.36 0.3M
2023-08-03 42.18 42.48 41.92 42.20 0.1M
2023-08-02 41.75 42.00 41.19 41.79 0.1M
2023-08-01 42.00 42.06 41.46 42.02 0.1M
2023-07-31 41.57 42.65 41.57 42.35 0.2M
2023-07-28 40.53 41.93 40.53 41.82 0.1M
2023-07-27 41.20 41.24 40.18 40.42 0.1M
2023-07-26 41.13 41.46 40.95 41.03 0.1M
2023-07-25 41.70 41.83 41.08 41.17 0.2M
2023-07-24 42.48 42.61 41.95 42.08 0.1M
2023-07-21 42.81 43.22 42.45 42.98 0.1M
2023-07-20 42.93 43.01 42.15 42.58 0.1M
2023-07-19 43.17 43.24 42.62 42.68 0.1M
2023-07-18 41.99 42.62 41.99 42.51 0.1M
2023-07-17 42.34 42.69 41.86 41.92 0.1M
2023-07-14 42.50 42.55 41.60 41.79 0.1M
2023-07-13 42.04 42.22 41.84 41.91 0.1M
2023-07-12 41.16 41.50 41.02 41.48 0.1M
2023-07-11 40.79 40.85 40.44 40.76 0.1M
2023-07-10 40.53 40.96 40.50 40.82 0.1M
2023-07-07 41.07 41.21 40.68 41.00 0.1M
2023-07-06 41.10 41.14 40.63 40.83 0.1M
2023-07-05 41.27 41.62 41.06 41.32 0.1M
2023-07-03 41.27 41.57 40.88 40.92 0.1M
2023-06-30 41.01 41.16 40.63 40.66 0.1M
2023-06-29 40.19 40.60 40.02 40.38 0.1M
2023-06-28 40.40 40.67 40.18 40.30 0.1M
2023-06-27 40.80 41.02 40.33 40.92 0.1M
2023-06-26 41.22 41.24 40.27 40.53 0.1M
2023-06-23 40.85 41.13 40.65 41.00 0.2M
2023-06-22 40.69 41.31 40.52 41.14 0.1M
2023-06-21 40.75 40.82 40.16 40.59 0.1M
2023-06-20 41.39 41.84 41.19 41.25 0.1M
2023-06-16 42.61 43.14 42.23 42.40 0.2M
2023-06-15 42.05 42.51 41.69 42.46 0.1M
2023-06-14 41.74 42.06 41.52 41.63 0.1M
2023-06-13 41.85 42.39 41.84 42.08 0.1M
2023-06-12 41.40 42.75 40.91 42.24 0.4M
2023-06-09 42.89 43.18 42.81 43.04 0.1M
2023-06-08 42.74 43.03 42.44 42.89 0.1M
2023-06-07 42.26 42.85 41.92 42.75 0.4M
2023-06-06 41.87 43.02 41.84 42.41 0.2M
2023-06-05 41.62 42.01 41.48 41.85 0.1M
2023-06-02 41.54 41.84 41.09 41.46 0.1M
2023-06-01 41.30 41.38 40.65 41.00 0.3M
2023-05-31 41.35 41.83 41.02 41.36 0.2M
2023-05-30 42.88 42.89 42.02 42.14 0.1M
2023-05-26 43.18 43.41 42.87 42.88 0.1M
2023-05-25 44.05 44.05 42.97 43.14 0.1M
2023-05-24 44.83 44.85 43.70 43.79 0.1M
2023-05-23 44.66 45.21 44.44 44.46 0.2M
2023-05-22 44.14 45.15 44.14 44.52 0.3M
2023-05-19 42.92 44.64 42.92 44.17 0.4M
2023-05-18 42.88 44.20 42.79 43.81 0.6M
2023-05-17 41.99 42.03 40.86 41.61 0.2M
2023-05-16 41.64 42.64 41.00 42.50 0.5M
2023-05-15 41.48 42.19 41.40 42.00 0.2M
2023-05-12 41.44 41.45 40.49 40.51 0.1M
2023-05-11 42.08 42.10 41.12 41.17 0.1M
2023-05-10 41.88 42.10 41.39 41.90 0.3M
2023-05-09 41.18 41.98 41.18 41.85 0.3M
2023-05-08 42.60 42.75 41.09 41.99 0.3M
2023-05-05 41.66 42.97 41.36 42.89 0.9M
2023-05-04 39.47 40.61 39.33 40.50 0.3M
2023-05-03 39.63 40.43 38.83 40.25 0.6M
2023-05-02 40.15 41.15 40.02 41.00 0.4M
2023-05-01 39.00 40.23 39.00 39.91 0.4M
2023-04-28 38.82 39.03 38.33 39.00 0.2M
2023-04-27 38.82 39.20 38.48 39.00 0.2M
2023-04-26 38.34 39.30 38.09 39.15 0.4M
2023-04-25 38.63 38.94 38.33 38.37 0.1M
2023-04-24 38.78 38.97 38.37 38.72 0.1M
2023-04-21 37.36 39.66 37.36 38.82 0.3M
2023-04-20 37.28 37.43 37.20 37.40 0.2M
2023-04-19 37.32 37.90 37.25 37.75 0.1M
2023-04-18 37.62 37.77 37.43 37.46 0.2M
2023-04-17 38.19 38.26 37.83 38.10 0.1M
2023-04-14 38.91 38.91 37.91 38.37 0.1M
2023-04-13 38.30 39.19 38.30 38.77 0.1M
2023-04-12 38.66 38.69 38.11 38.30 0.1M
2023-04-11 38.30 38.76 38.03 38.22 0.1M
2023-04-10 38.49 38.86 37.83 37.94 0.1M
2023-04-06 38.02 38.75 37.99 38.47 0.1M
2023-04-05 37.62 38.17 37.57 37.67 0.1M
2023-04-04 37.92 38.07 37.70 37.82 0.1M
2023-04-03 38.07 38.25 37.93 38.08 0.2M
2023-03-31 37.74 38.75 37.74 38.64 0.3M
2023-03-30 37.68 37.82 37.42 37.53 0.1M
2023-03-29 36.72 37.98 36.63 37.63 0.2M
2023-03-28 36.51 36.62 36.17 36.50 0.6M
2023-03-27 37.41 37.74 37.00 37.27 0.2M
2023-03-24 37.39 37.64 37.04 37.55 0.1M
2023-03-23 37.77 37.98 37.45 37.64 0.2M
2023-03-22 38.21 38.21 37.38 37.38 0.2M
2023-03-21 38.18 38.42 38.09 38.24 0.2M
2023-03-20 38.36 38.41 37.95 37.96 0.2M
2023-03-17 39.45 39.57 38.92 38.98 0.3M
2023-03-16 38.69 39.59 38.50 39.48 0.3M
2023-03-15 38.05 38.88 37.90 38.68 0.6M
2023-03-14 38.82 39.14 38.58 38.81 0.3M
2023-03-13 37.38 39.06 37.38 38.81 0.4M
2023-03-10 37.55 37.88 37.20 37.50 0.5M
2023-03-09 37.05 37.66 37.00 37.62 0.4M
2023-03-08 36.58 37.12 36.52 37.08 0.8M
2023-03-07 37.14 37.15 36.70 36.78 0.4M
2023-03-06 37.05 37.67 36.87 37.16 0.6M
2023-03-03 36.36 36.85 36.20 36.84 0.7M
2023-03-02 36.56 37.15 36.55 36.67 0.6M
2023-03-01 37.44 38.09 37.42 37.63 0.8M
2023-02-28 36.93 37.74 36.91 37.49 0.4M
2023-02-27 38.03 38.41 37.51 37.73 0.3M
2023-02-24 36.70 38.77 36.54 38.19 1.2M
2023-02-23 39.10 39.71 38.66 39.64 0.3M
2023-02-22 39.14 40.04 38.90 39.64 0.3M
2023-02-21 38.95 39.23 38.76 39.12 0.2M
2023-02-17 39.11 39.74 39.00 39.43 0.1M
2023-02-16 39.46 39.75 39.13 39.24 0.2M
2023-02-15 39.71 40.36 39.63 40.01 0.3M
2023-02-14 40.27 40.65 39.76 40.25 0.4M
2023-02-13 39.79 41.09 39.74 40.92 0.4M
2023-02-10 40.34 40.67 39.76 40.52 0.3M
2023-02-09 40.08 40.46 39.84 40.38 0.7M
2023-02-08 43.52 43.86 43.27 43.58 0.1M
2023-02-07 42.96 43.54 42.60 43.40 0.1M
2023-02-06 42.32 43.26 42.16 43.25 0.2M
2023-02-03 43.27 43.91 41.59 42.42 0.3M
2023-02-02 44.03 44.07 43.05 43.40 0.1M
2023-02-01 43.87 44.01 43.33 43.67 0.1M
2023-01-31 43.52 44.19 43.40 44.17 0.1M
2023-01-30 44.25 44.40 43.49 43.79 0.1M
2023-01-27 43.70 44.55 43.63 44.19 0.1M
2023-01-26 44.89 44.99 44.01 44.57 0.1M
2023-01-25 44.81 45.10 44.32 44.54 0.1M
2023-01-24 45.99 46.01 44.85 45.05 0.1M
2023-01-23 47.06 47.25 45.94 46.22 0.1M
2023-01-20 46.14 46.30 45.48 45.82 0.1M
2023-01-19 47.22 47.37 45.95 45.99 0.1M
2023-01-18 47.96 48.03 47.31 47.82 0.2M
2023-01-17 47.19 48.07 46.73 48.00 0.2M
2023-01-13 47.22 47.48 46.31 46.69 0.1M
2023-01-12 46.98 47.06 46.29 46.61 0.1M
2023-01-11 46.64 47.08 46.19 46.76 0.1M
2023-01-10 45.93 46.83 45.93 46.68 0.1M
2023-01-09 44.92 45.21 44.58 45.12 0.2M
2023-01-06 43.91 44.41 43.45 44.02 0.1M
2023-01-05 44.02 44.14 43.60 43.84 0.1M
2023-01-04 44.97 45.00 43.45 43.76 0.1M
2023-01-03 44.53 44.88 43.95 44.35 0.1M