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
2024-12-31 27.29 27.67 27.26 27.50 0.1M
2024-12-30 27.24 27.40 26.99 27.30 0.2M
2024-12-27 27.27 27.57 27.16 27.30 0.2M
2024-12-26 27.21 27.47 27.12 27.38 0.1M
2024-12-24 27.07 27.37 26.91 27.21 0.1M
2024-12-23 26.59 27.12 26.56 27.09 0.2M
2024-12-20 26.27 27.00 26.14 26.76 0.2M
2024-12-19 26.47 26.68 26.13 26.37 0.3M
2024-12-18 26.89 27.13 26.60 26.65 0.3M
2024-12-17 26.64 27.27 26.64 27.12 0.2M
2024-12-16 26.50 27.13 26.50 26.91 0.2M
2024-12-13 26.74 26.83 26.43 26.82 0.1M
2024-12-12 27.26 27.34 26.81 26.98 0.2M
2024-12-11 26.80 27.31 26.61 27.30 0.3M
2024-12-10 26.73 27.21 26.31 27.21 0.2M
2024-12-09 27.70 27.77 26.70 26.78 0.2M
2024-12-06 27.06 27.34 26.96 26.99 0.1M
2024-12-05 27.17 27.36 26.91 26.95 0.1M
2024-12-04 27.25 27.30 26.95 27.07 0.1M
2024-12-03 27.94 27.94 27.44 27.49 0.1M
2024-12-02 27.76 28.03 27.57 27.99 0.1M
2024-11-29 27.87 27.93 27.62 27.64 0.1M
2024-11-27 27.24 28.48 27.24 28.12 0.4M
2024-11-26 27.33 27.35 26.87 26.90 0.1M
2024-11-25 27.50 27.80 27.24 27.31 0.2M
2024-11-22 26.00 27.15 26.00 27.13 0.3M
2024-11-21 25.37 25.68 25.03 25.22 0.3M
2024-11-20 25.90 26.31 25.49 25.64 0.5M
2024-11-19 26.96 27.21 26.55 26.69 0.4M
2024-11-18 27.09 27.54 26.80 27.00 0.5M
2024-11-15 27.71 27.90 26.73 26.80 0.4M
2024-11-14 27.96 28.23 27.60 27.90 0.9M
2024-11-13 27.44 27.72 27.22 27.56 0.3M
2024-11-12 28.00 28.18 27.25 27.32 0.2M
2024-11-11 27.12 28.20 27.12 27.98 0.6M
2024-11-08 27.27 27.29 26.87 27.06 0.3M
2024-11-07 27.00 27.70 27.00 27.46 0.1M
2024-11-06 26.97 27.38 26.64 27.00 0.1M
2024-11-05 26.92 27.20 26.71 26.74 0.4M
2024-11-04 27.00 27.12 26.65 26.71 0.1M
2024-11-01 26.75 27.21 26.67 26.89 0.5M
2024-10-31 26.94 27.45 26.35 26.44 0.6M
2024-10-30 28.57 28.91 28.47 28.59 0.1M
2024-10-29 28.99 29.16 28.51 28.54 0.3M
2024-10-28 29.00 29.18 28.72 28.76 0.1M
2024-10-25 29.51 29.80 28.90 28.95 0.4M
2024-10-24 29.75 29.75 29.34 29.43 0.1M
2024-10-23 30.27 30.27 29.62 29.98 0.1M
2024-10-22 30.73 31.02 30.01 30.24 0.1M
2024-10-21 30.80 31.23 30.48 31.05 0.2M
2024-10-18 30.32 31.12 30.02 30.76 0.1M
2024-10-17 30.11 30.29 29.91 30.24 0.1M
2024-10-16 29.45 29.87 29.37 29.58 0.1M
2024-10-15 29.38 29.61 29.26 29.34 0.1M
2024-10-14 29.60 29.67 29.16 29.27 0.2M
2024-10-11 28.97 30.14 28.86 29.81 0.2M
2024-10-10 29.35 29.38 29.07 29.23 0.0M
2024-10-09 29.67 29.70 29.21 29.34 0.1M
2024-10-08 30.05 30.16 29.49 29.74 0.2M
2024-10-07 30.29 30.64 30.06 30.28 0.2M
2024-10-04 28.27 29.19 28.27 29.19 0.2M
2024-10-03 28.36 28.38 28.10 28.30 0.1M
2024-10-02 28.49 28.50 28.32 28.37 0.1M
2024-10-01 28.83 28.91 28.33 28.50 0.1M
2024-09-30 28.90 28.96 28.67 28.79 0.1M
2024-09-27 29.50 29.63 29.25 29.28 0.1M
2024-09-26 29.03 29.46 28.98 29.43 0.1M
2024-09-25 28.88 28.92 28.50 28.54 0.1M
2024-09-24 29.31 29.42 28.78 28.85 0.1M
2024-09-23 29.87 29.97 29.26 29.27 0.1M
2024-09-20 29.81 30.16 29.30 29.80 0.2M
2024-09-19 30.10 31.06 29.84 30.44 0.2M
2024-09-18 30.63 30.71 30.25 30.28 0.1M
2024-09-17 30.70 30.91 30.40 30.56 0.1M
2024-09-16 30.80 30.89 30.30 30.67 0.1M
2024-09-13 29.45 30.17 29.45 30.16 0.3M
2024-09-12 28.93 29.32 28.59 29.30 0.2M
2024-09-11 29.07 29.26 28.71 29.22 0.1M
2024-09-10 28.29 29.04 27.98 28.99 0.2M
2024-09-09 27.75 28.43 27.72 28.37 0.2M
2024-09-06 28.11 28.30 27.54 27.58 0.2M
2024-09-05 28.55 28.55 28.09 28.17 0.1M
2024-09-04 28.50 28.73 28.38 28.54 0.1M
2024-09-03 29.07 29.47 28.70 28.77 0.1M
2024-08-30 29.30 29.51 28.96 29.12 0.1M
2024-08-29 29.89 30.00 29.65 29.76 0.1M
2024-08-28 29.57 30.12 29.38 30.06 0.4M
2024-08-27 29.31 29.64 29.02 29.64 0.5M
2024-08-26 28.96 28.96 28.30 28.39 1.3M
2024-08-23 25.90 26.19 25.71 25.89 0.2M
2024-08-22 25.31 25.31 24.80 24.89 0.1M
2024-08-21 25.24 25.43 25.13 25.22 0.1M
2024-08-20 24.94 25.03 24.70 24.83 0.1M
2024-08-19 24.45 24.89 24.45 24.86 0.1M
2024-08-16 24.44 24.57 24.34 24.44 0.1M
2024-08-15 24.34 24.53 24.25 24.36 0.1M
2024-08-14 24.38 24.45 24.16 24.20 0.1M
2024-08-13 24.23 24.49 24.23 24.46 0.1M
2024-08-12 24.88 24.89 24.32 24.38 0.1M
2024-08-09 25.27 25.27 24.75 24.81 0.1M
2024-08-08 25.93 25.95 25.47 25.48 0.1M
2024-08-07 26.20 26.72 26.07 26.16 0.1M
2024-08-06 25.16 25.50 25.09 25.34 0.1M
2024-08-05 25.00 25.26 24.77 24.85 0.2M
2024-08-02 26.45 26.59 25.43 25.52 0.4M
2024-08-01 27.08 27.09 26.73 26.89 0.1M
2024-07-31 27.15 27.30 26.63 26.67 0.1M
2024-07-30 27.41 27.70 27.27 27.65 0.1M
2024-07-29 27.24 27.68 27.19 27.65 0.1M
2024-07-26 27.32 27.49 27.25 27.48 0.1M
2024-07-25 26.95 27.63 26.94 27.39 0.1M
2024-07-24 27.22 27.38 27.08 27.22 0.1M
2024-07-23 27.03 27.29 26.86 27.22 0.1M
2024-07-22 26.50 27.27 26.39 27.23 0.2M
2024-07-19 26.44 26.50 25.94 26.16 0.0M
2024-07-18 27.02 27.21 26.74 26.75 0.1M
2024-07-17 26.47 27.11 26.37 27.00 0.1M
2024-07-16 26.02 26.50 26.02 26.37 0.1M
2024-07-15 26.88 26.88 26.46 26.48 0.1M
2024-07-12 27.13 27.38 27.00 27.00 0.1M
2024-07-11 27.00 27.28 26.92 27.02 0.1M
2024-07-10 26.49 26.72 26.32 26.65 0.1M
2024-07-09 25.75 26.32 25.67 26.25 0.1M
2024-07-08 25.43 25.72 25.26 25.71 0.1M
2024-07-05 25.12 25.22 24.89 25.09 0.2M
2024-07-03 25.39 25.48 24.86 24.89 0.1M
2024-07-02 25.13 25.42 25.02 25.34 0.1M
2024-07-01 24.78 25.46 24.78 25.01 0.2M
2024-06-28 25.06 25.08 24.78 24.78 0.2M
2024-06-27 24.99 25.31 24.84 25.14 0.2M
2024-06-26 25.29 25.31 25.02 25.14 0.1M
2024-06-25 25.87 25.91 25.61 25.63 0.1M
2024-06-24 25.98 26.19 25.89 26.18 0.1M
2024-06-21 25.64 25.85 25.53 25.75 0.1M
2024-06-20 25.77 25.79 25.61 25.63 0.1M
2024-06-18 26.02 26.02 25.74 25.84 0.1M
2024-06-17 25.88 25.88 25.32 25.74 0.1M
2024-06-14 25.37 25.61 25.32 25.44 0.1M
2024-06-13 26.00 26.01 25.64 25.72 0.1M
2024-06-12 26.07 26.43 26.02 26.05 0.2M
2024-06-11 26.12 26.28 26.07 26.20 0.1M
2024-06-10 26.42 26.42 26.23 26.41 0.1M
2024-06-07 26.87 27.00 26.74 26.76 0.1M
2024-06-06 27.07 27.18 27.00 27.05 0.1M
2024-06-05 27.29 27.36 27.12 27.16 0.1M
2024-06-04 27.56 27.71 27.42 27.54 0.1M
2024-06-03 27.61 27.85 27.37 27.70 0.1M
2024-05-31 27.72 28.03 27.53 27.82 0.1M
2024-05-30 27.10 27.57 27.09 27.46 0.3M
2024-05-29 27.16 27.16 26.89 26.94 0.1M
2024-05-28 27.35 27.58 27.04 27.19 0.2M
2024-05-24 27.43 27.46 27.21 27.27 0.1M
2024-05-23 28.20 28.20 27.62 27.65 0.1M
2024-05-22 28.18 28.46 28.07 28.20 0.1M
2024-05-21 29.03 29.03 28.36 28.38 0.1M
2024-05-20 29.44 29.44 29.06 29.18 0.1M
2024-05-17 30.58 30.60 29.55 29.63 0.1M
2024-05-16 29.93 29.99 29.50 29.55 0.1M
2024-05-15 28.84 29.36 28.84 29.08 0.1M
2024-05-14 28.68 28.75 28.40 28.63 0.1M
2024-05-13 28.64 28.83 28.43 28.47 0.1M
2024-05-10 28.95 29.04 28.55 28.55 0.1M
2024-05-09 29.12 29.20 28.73 28.77 0.1M
2024-05-08 29.00 29.13 28.94 29.03 0.1M
2024-05-07 29.53 29.54 28.99 29.08 0.1M
2024-05-06 29.33 29.66 29.00 29.47 0.1M
2024-05-03 29.10 29.44 28.80 29.09 0.1M
2024-05-02 28.91 29.65 28.90 29.45 0.1M
2024-05-01 28.30 29.44 28.30 29.34 0.1M
2024-04-30 28.47 28.61 28.36 28.45 0.1M
2024-04-29 28.88 29.11 28.65 28.65 0.1M
2024-04-26 28.54 28.87 28.34 28.76 0.1M
2024-04-25 28.75 28.75 28.33 28.63 0.2M
2024-04-24 29.32 29.37 28.76 28.77 0.1M
2024-04-23 29.15 29.75 29.15 29.45 0.1M
2024-04-22 28.96 29.40 28.92 29.07 0.1M
2024-04-19 28.86 29.13 28.82 29.08 0.1M
2024-04-18 28.99 29.20 28.82 28.91 0.1M
2024-04-17 29.45 29.50 29.18 29.22 0.2M
2024-04-16 29.55 29.58 29.45 29.49 0.3M
2024-04-15 30.41 30.41 29.79 29.80 0.2M
2024-04-12 30.78 30.78 30.24 30.25 0.2M
2024-04-11 31.29 31.38 30.85 30.85 0.4M
2024-04-10 31.59 31.59 30.93 31.12 0.3M
2024-04-09 31.86 31.99 31.64 31.65 0.1M
2024-04-08 31.67 32.17 31.58 31.86 0.1M
2024-04-05 31.66 32.02 31.58 31.81 0.1M
2024-04-04 31.93 32.15 31.72 31.81 0.1M
2024-04-03 31.82 31.87 31.57 31.79 0.1M
2024-04-02 32.12 32.12 31.69 31.77 0.1M
2024-04-01 32.06 32.57 31.95 32.48 0.1M
2024-03-28 32.18 32.21 31.88 32.20 0.3M
2024-03-27 32.64 33.00 32.55 32.95 0.1M
2024-03-26 32.62 32.93 32.53 32.71 0.1M
2024-03-25 32.73 32.83 32.55 32.68 0.1M
2024-03-22 33.19 33.24 32.76 32.76 0.1M
2024-03-21 33.63 33.84 33.26 33.42 0.1M
2024-03-20 33.40 34.02 33.29 33.96 0.1M
2024-03-19 33.37 33.45 33.17 33.37 0.1M
2024-03-18 33.93 33.93 33.39 33.41 0.1M
2024-03-15 34.26 34.44 33.90 33.97 0.1M
2024-03-14 34.65 34.65 34.02 34.15 0.1M
2024-03-13 34.41 34.68 34.26 34.60 0.1M
2024-03-12 34.44 34.80 34.29 34.71 0.1M
2024-03-11 34.58 34.98 34.52 34.65 0.1M
2024-03-08 34.58 35.06 34.36 34.47 0.1M
2024-03-07 34.56 34.69 34.38 34.46 0.1M
2024-03-06 34.60 34.62 34.35 34.44 0.1M
2024-03-05 34.72 34.88 34.48 34.51 0.1M
2024-03-04 34.87 35.18 34.54 34.66 0.1M
2024-03-01 35.08 35.28 34.80 35.11 0.1M
2024-02-29 35.81 36.17 35.11 35.11 0.2M
2024-02-28 36.70 36.79 36.00 36.08 0.2M
2024-02-27 36.59 37.22 36.48 36.74 0.2M
2024-02-26 36.23 37.12 36.15 36.50 0.2M
2024-02-23 37.55 38.01 35.72 36.24 0.5M
2024-02-22 38.84 39.91 38.57 39.51 0.1M
2024-02-21 38.57 38.95 38.19 38.67 0.1M
2024-02-20 39.87 40.34 39.25 39.42 0.1M
2024-02-16 39.45 39.95 39.25 39.66 0.2M
2024-02-15 39.04 39.74 39.04 39.55 0.1M
2024-02-14 38.39 39.08 38.29 39.00 0.1M
2024-02-13 39.12 39.40 38.92 39.06 0.1M
2024-02-12 39.44 39.72 39.19 39.67 0.1M
2024-02-09 39.34 39.93 39.33 39.71 0.1M
2024-02-08 38.80 39.16 38.52 38.98 0.1M
2024-02-07 38.96 38.96 38.36 38.49 0.1M
2024-02-06 38.20 38.96 38.19 38.96 0.1M
2024-02-05 37.49 37.99 37.35 37.87 0.1M
2024-02-02 37.80 37.80 37.19 37.50 0.1M
2024-02-01 37.48 37.98 37.36 37.93 0.1M
2024-01-31 37.82 38.12 37.41 37.57 0.1M
2024-01-30 38.27 38.27 37.80 37.87 0.1M
2024-01-29 37.83 38.36 37.78 38.32 0.1M
2024-01-26 37.69 38.28 37.65 38.17 0.1M
2024-01-25 38.27 38.37 37.24 37.51 0.2M
2024-01-24 38.82 38.82 38.16 38.28 0.1M
2024-01-23 38.18 38.23 37.89 38.19 0.1M
2024-01-22 37.77 38.08 37.62 38.02 0.1M
2024-01-19 37.32 37.90 37.29 37.67 0.2M
2024-01-18 38.18 38.23 37.52 37.84 0.2M
2024-01-17 38.32 38.76 38.17 38.70 0.1M
2024-01-16 38.66 39.00 38.34 38.82 0.2M
2024-01-12 39.75 40.28 39.52 39.67 0.2M
2024-01-11 39.87 40.16 39.52 40.05 0.2M
2024-01-10 40.87 41.28 40.24 40.40 0.1M
2024-01-09 42.28 42.40 41.69 41.87 0.1M
2024-01-08 41.46 42.46 41.36 42.44 0.2M
2024-01-05 41.43 41.46 41.04 41.30 0.1M
2024-01-04 41.50 41.79 41.37 41.41 0.1M
2024-01-03 41.18 41.60 41.08 41.17 0.1M
2024-01-02 40.60 41.50 40.60 41.34 0.2M