StocksGalapagos NV (GLPG)
GLPG
Close Price: 24.77
Open Price: 24.445
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 28.170000076293945 | 28.530000686645508 | 28.09000015258789 | 28.420000076293945 | 95500 |
| 06 Jan 2025 | 28.389999389648438 | 28.690000534057617 | 28.329999923706055 | 28.389999389648438 | 104200 |
| 07 Jan 2025 | 28.639999389648438 | 28.950000762939453 | 28.639999389648438 | 28.790000915527344 | 117700 |
| 08 Jan 2025 | 29.489999771118164 | 29.700000762939453 | 27.790000915527344 | 28.170000076293945 | 645100 |
| 10 Jan 2025 | 27.0 | 27.0 | 25.520000457763672 | 25.649999618530273 | 619500 |
| 13 Jan 2025 | 24.940000534057617 | 24.950000762939453 | 24.100000381469727 | 24.239999771118164 | 410800 |
| 14 Jan 2025 | 24.56999969482422 | 24.59000015258789 | 23.81999969482422 | 23.979999542236328 | 447000 |
| 15 Jan 2025 | 23.899999618530273 | 24.020000457763672 | 23.56999969482422 | 23.770000457763672 | 243900 |
| 16 Jan 2025 | 23.709999084472656 | 23.959999084472656 | 23.530000686645508 | 23.899999618530273 | 335100 |
| 17 Jan 2025 | 23.969999313354492 | 24.040000915527344 | 23.700000762939453 | 23.760000228881836 | 216600 |
| 21 Jan 2025 | 23.579999923706055 | 24.0 | 23.489999771118164 | 23.829999923706055 | 296600 |
| 22 Jan 2025 | 23.8700008392334 | 24.079999923706055 | 23.729999542236328 | 23.93000030517578 | 111200 |
| 23 Jan 2025 | 23.559999465942383 | 23.770000457763672 | 23.450000762939453 | 23.739999771118164 | 248200 |
| 24 Jan 2025 | 23.639999389648438 | 24.020000457763672 | 23.520000457763672 | 23.700000762939453 | 292700 |
| 27 Jan 2025 | 23.739999771118164 | 24.040000915527344 | 23.469999313354492 | 23.610000610351562 | 140600 |
| 28 Jan 2025 | 23.549999237060547 | 23.899999618530273 | 23.43000030517578 | 23.489999771118164 | 315000 |
| 29 Jan 2025 | 23.43000030517578 | 23.43000030517578 | 23.030000686645508 | 23.170000076293945 | 529300 |
| 30 Jan 2025 | 23.170000076293945 | 23.209999084472656 | 22.899999618530273 | 23.010000228881836 | 237600 |
| 31 Jan 2025 | 23.0 | 23.149999618530273 | 22.90999984741211 | 23.0 | 206400 |
| 03 Feb 2025 | 22.579999923706055 | 23.079999923706055 | 22.579999923706055 | 22.81999969482422 | 459300 |
| 04 Feb 2025 | 22.860000610351562 | 22.899999618530273 | 22.670000076293945 | 22.690000534057617 | 613700 |
| 05 Feb 2025 | 22.770000457763672 | 22.790000915527344 | 22.610000610351562 | 22.709999084472656 | 294500 |
| 06 Feb 2025 | 22.940000534057617 | 23.149999618530273 | 22.799999237060547 | 22.889999389648438 | 309500 |
| 07 Feb 2025 | 22.760000228881836 | 22.8799991607666 | 22.68000030517578 | 22.780000686645508 | 351200 |
| 10 Feb 2025 | 22.670000076293945 | 23.079999923706055 | 22.360000610351562 | 22.989999771118164 | 239900 |
| 11 Feb 2025 | 23.049999237060547 | 23.469999313354492 | 22.989999771118164 | 23.290000915527344 | 179500 |
| 12 Feb 2025 | 23.15999984741211 | 25.020000457763672 | 23.049999237060547 | 24.969999313354492 | 616500 |
| 13 Feb 2025 | 23.940000534057617 | 25.5 | 23.940000534057617 | 25.489999771118164 | 544600 |
| 14 Feb 2025 | 25.149999618530273 | 25.579999923706055 | 25.030000686645508 | 25.440000534057617 | 293200 |
| 18 Feb 2025 | 26.790000915527344 | 27.479999542236328 | 26.290000915527344 | 26.540000915527344 | 747400 |
| 19 Feb 2025 | 26.530000686645508 | 27.010000228881836 | 26.520000457763672 | 26.690000534057617 | 252800 |
| 20 Feb 2025 | 26.639999389648438 | 26.809999465942383 | 26.489999771118164 | 26.729999542236328 | 208000 |
| 21 Feb 2025 | 26.8700008392334 | 27.1200008392334 | 26.65999984741211 | 26.739999771118164 | 286500 |
| 24 Feb 2025 | 26.739999771118164 | 26.920000076293945 | 26.459999084472656 | 26.559999465942383 | 248200 |
| 25 Feb 2025 | 26.559999465942383 | 26.6299991607666 | 26.399999618530273 | 26.5 | 132100 |
| 26 Feb 2025 | 26.489999771118164 | 26.670000076293945 | 26.299999237060547 | 26.399999618530273 | 191500 |
| 27 Feb 2025 | 26.3700008392334 | 26.639999389648438 | 26.290000915527344 | 26.329999923706055 | 193200 |
| 28 Feb 2025 | 26.110000610351562 | 26.270000457763672 | 25.90999984741211 | 26.079999923706055 | 285500 |
| 03 Mar 2025 | 26.729999542236328 | 27.049999237060547 | 25.799999237060547 | 25.989999771118164 | 205100 |
| 04 Mar 2025 | 25.770000457763672 | 25.950000762939453 | 25.510000228881836 | 25.729999542236328 | 283600 |
| 05 Mar 2025 | 25.920000076293945 | 26.280000686645508 | 25.790000915527344 | 26.059999465942383 | 202700 |
| 06 Mar 2025 | 26.059999465942383 | 26.780000686645508 | 26.059999465942383 | 26.549999237060547 | 162500 |
| 07 Mar 2025 | 26.540000915527344 | 26.850000381469727 | 26.510000228881836 | 26.579999923706055 | 187600 |
| 10 Mar 2025 | 26.110000610351562 | 26.3700008392334 | 25.6299991607666 | 25.829999923706055 | 173100 |
| 11 Mar 2025 | 26.059999465942383 | 26.1200008392334 | 25.440000534057617 | 25.6299991607666 | 211800 |
| 12 Mar 2025 | 26.790000915527344 | 27.010000228881836 | 26.469999313354492 | 26.549999237060547 | 160800 |
| 13 Mar 2025 | 26.25 | 26.530000686645508 | 25.760000228881836 | 25.989999771118164 | 146300 |
| 14 Mar 2025 | 26.110000610351562 | 26.290000915527344 | 25.969999313354492 | 26.010000228881836 | 90000 |
| 17 Mar 2025 | 26.1200008392334 | 26.260000228881836 | 25.950000762939453 | 26.020000457763672 | 155500 |
| 18 Mar 2025 | 26.059999465942383 | 26.149999618530273 | 25.729999542236328 | 25.84000015258789 | 156600 |
| 19 Mar 2025 | 25.84000015258789 | 26.329999923706055 | 25.84000015258789 | 26.100000381469727 | 143700 |
| 20 Mar 2025 | 25.8799991607666 | 26.1200008392334 | 25.639999389648438 | 25.719999313354492 | 125200 |
| 21 Mar 2025 | 25.559999465942383 | 26.100000381469727 | 25.559999465942383 | 25.81999969482422 | 183900 |
| 24 Mar 2025 | 25.8799991607666 | 26.079999923706055 | 25.860000610351562 | 25.950000762939453 | 87500 |
| 25 Mar 2025 | 26.350000381469727 | 26.389999389648438 | 25.479999542236328 | 25.530000686645508 | 148000 |
| 26 Mar 2025 | 25.59000015258789 | 25.649999618530273 | 25.06999969482422 | 25.1299991607666 | 156700 |
| 27 Mar 2025 | 25.280000686645508 | 25.719999313354492 | 25.280000686645508 | 25.5 | 134000 |
| 28 Mar 2025 | 25.559999465942383 | 25.559999465942383 | 25.260000228881836 | 25.459999084472656 | 81500 |
| 31 Mar 2025 | 24.799999237060547 | 25.280000686645508 | 24.479999542236328 | 25.1200008392334 | 194700 |
| 01 Apr 2025 | 25.25 | 25.25 | 24.649999618530273 | 24.770000457763672 | 183600 |
| 02 Apr 2025 | 24.469999313354492 | 25.079999923706055 | 24.389999389648438 | 24.5 | 273200 |