Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
12/02/2026	32 379	-0,28%	28,50	28,30	28,72	28,32
11/02/2026	40 811	0,00%	28,42	28,24	28,64	28,40
10/02/2026	27 644	0,92%	28,00	27,94	28,60	28,40
09/02/2026	42 470	-0,14%	28,30	27,72	28,32	28,14
06/02/2026	52 333	-1,47%	28,32	27,98	28,50	28,18
05/02/2026	55 696	-1,58%	29,06	28,60	29,31	28,60
04/02/2026	59 858	-0,34%	29,28	28,84	29,50	29,06
03/02/2026	47 275	0,90%	28,96	28,52	29,34	29,16
02/02/2026	46 196	1,62%	28,30	28,08	28,94	28,90
30/01/2026	55 512	0,21%	28,30	28,22	28,80	28,44
29/01/2026	36 403	-0,77%	28,70	28,36	28,72	28,38
28/01/2026	29 959	-1,65%	29,00	28,50	29,06	28,60
27/01/2026	50 484	0,48%	29,30	28,86	29,32	29,08
26/01/2026	43 068	-1,30%	28,96	28,70	29,10	28,94
23/01/2026	41 195	0,14%	29,44	29,12	29,60	29,32
22/01/2026	78 408	2,45%	28,76	28,76	29,48	29,28
21/01/2026	84 088	1,35%	28,50	28,06	29,12	28,58
20/01/2026	131 826	2,85%	27,38	26,98	28,44	28,20
19/01/2026	132 913	-5,38%	28,30	27,04	28,40	27,42
16/01/2026	51 336	-1,23%	29,40	28,78	29,40	28,98
15/01/2026	72 378	0,62%	29,20	29,10	29,74	29,34
14/01/2026	109 810	2,24%	28,28	28,28	29,30	29,16
13/01/2026	136 077	1,57%	28,38	27,70	28,66	28,52
12/01/2026	60 969	-0,99%	28,34	27,88	28,56	28,08
09/01/2026	87 311	0,14%	28,40	28,28	28,62	28,36
08/01/2026	43 110	1,00%	28,30	28,08	28,46	28,32
07/01/2026	74 414	0,43%	27,92	27,56	28,20	28,04
06/01/2026	136 297	2,27%	27,98	27,58	28,96	27,92
05/01/2026	108 263	-3,05%	28,20	27,02	28,30	27,30
02/01/2026	63 300	0,57%	27,94	27,64	28,40	28,16
31/12/2025	28 466	0,79%	27,50	27,50	28,00	28,00
30/12/2025	55 186	-0,79%	28,00	27,78	28,38	27,78
29/12/2025	76 104	0,36%	27,86	27,60	28,10	28,00
24/12/2025	11 035	0,14%	27,80	27,60	27,96	27,90
23/12/2025	81 540	-0,14%	27,68	27,60	28,08	27,86
22/12/2025	116 578	1,23%	27,60	27,52	28,00	27,90
19/12/2025	141 840	2,23%	26,80	26,64	27,70	27,56
18/12/2025	63 746	0,45%	26,96	26,82	27,66	26,96
17/12/2025	47 724	2,44%	26,46	26,26	26,94	26,84
16/12/2025	57 992	-1,50%	26,50	26,06	26,58	26,20
15/12/2025	56 099	-2,21%	26,70	26,24	26,86	26,60
12/12/2025	31 880	-1,24%	27,56	27,18	27,72	27,20
11/12/2025	29 702	-0,29%	27,50	27,32	27,88	27,54
10/12/2025	33 375	1,32%	27,28	27,24	27,88	27,62
09/12/2025	30 577	0,29%	26,74	26,74	27,32	27,26
08/12/2025	74 194	0,52%	27,10	26,70	27,70	27,18
05/12/2025	35 082	-0,81%	27,38	27,02	27,58	27,04
04/12/2025	53 492	1,11%	27,10	26,98	27,40	27,26
03/12/2025	26 932	0,45%	26,78	26,56	27,00	26,96
02/12/2025	42 441	0,45%	26,72	26,52	27,22	26,84
01/12/2025	39 614	-1,18%	27,00	26,68	27,26	26,72
28/11/2025	31 266	1,20%	26,74	26,56	27,14	27,04
27/11/2025	28 185	0,30%	26,52	26,52	26,84	26,72
26/11/2025	30 325	-0,45%	26,62	26,56	26,92	26,64
25/11/2025	38 083	-0,30%	26,86	26,48	26,96	26,76
24/11/2025	41 991	1,13%	26,68	26,60	27,06	26,84
21/11/2025	56 136	0,08%	26,22	25,76	26,58	26,54
20/11/2025	38 934	0,15%	26,70	26,32	26,88	26,52
19/11/2025	55 694	1,22%	26,26	26,22	26,88	26,48
18/11/2025	76 702	-1,73%	26,36	25,98	26,50	26,16
17/11/2025	111 764	-2,49%	26,70	26,40	26,94	26,62
14/11/2025	100 220	0,89%	26,98	26,48	27,34	27,30
13/11/2025	101 979	-4,38%	28,04	27,02	28,08	27,06
12/11/2025	73 133	0,00%	28,30	28,12	28,60	28,30
11/11/2025	75 584	2,09%	27,92	27,80	28,40	28,30
10/11/2025	75 770	3,28%	27,32	27,32	27,90	27,72
07/11/2025	124 183	-0,07%	27,08	26,74	28,06	26,84
06/11/2025	187 603	2,91%	26,00	25,66	27,40	26,86
05/11/2025	114 044	-1,44%	26,32	26,00	26,40	26,10
04/11/2025	81 564	-1,78%	26,50	26,26	26,68	26,48
03/11/2025	53 560	-1,96%	27,60	26,90	27,60	26,96
31/10/2025	69 580	1,33%	27,10	26,92	27,60	27,50
30/10/2025	50 429	0,37%	26,92	26,62	27,36	27,14
29/10/2025	61 875	-0,44%	26,72	26,72	27,20	27,04
28/10/2025	59 214	0,44%	26,54	26,54	27,18	27,16
27/10/2025	107 236	-2,80%	27,64	26,80	28,10	27,04
24/10/2025	54 418	0,14%	27,62	27,50	27,92	27,82
23/10/2025	113 686	1,39%	27,40	27,00	28,08	27,78
22/10/2025	214 570	-1,72%	27,20	27,16	28,36	27,40
21/10/2025	1 136 558	-5,87%	27,18	24,30	28,00	27,88
20/10/2025	47 577	1,58%	29,64	29,18	29,92	29,62
17/10/2025	63 944	-2,02%	28,96	28,92	29,52	29,16
16/10/2025	56 149	1,57%	29,14	29,14	30,06	29,76
15/10/2025	107 689	1,95%	29,14	28,62	29,44	29,30
14/10/2025	65 005	-2,77%	28,82	28,60	29,26	28,74
13/10/2025	59 948	0,68%	29,50	29,22	29,80	29,56
10/10/2025	120 788	-0,95%	29,50	29,10	30,08	29,36
09/10/2025	49 746	-1,20%	29,70	29,36	29,90	29,64
08/10/2025	65 641	-0,07%	29,94	29,70	30,24	30,00
07/10/2025	138 118	-3,97%	30,18	29,92	30,70	30,02
06/10/2025	157 925	-1,82%	31,84	31,10	32,02	31,26
03/10/2025	316 318	4,74%	30,88	30,88	32,74	31,84
02/10/2025	140 788	1,60%	29,98	29,90	30,70	30,40
01/10/2025	134 825	2,61%	29,16	29,16	30,32	29,92
30/09/2025	96 963	0,83%	29,22	28,92	29,42	29,16
29/09/2025	105 258	2,12%	28,90	28,52	29,30	28,92
26/09/2025	71 998	1,51%	27,84	27,32	28,40	28,32
25/09/2025	38 392	-0,85%	28,00	27,90	28,32	27,90
24/09/2025	39 265	-1,68%	28,52	28,04	28,66	28,14
23/09/2025	35 688	-0,49%	28,60	28,30	28,68	28,62