Galp Energia, SGPS S.A. Class B GALP
EURONEXT · Portugal · Energy Minerals
€21.93-0.52 (-2.32%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21.86 | -2.63% | €22.49 | €22.23 | €21.76 | 393.40K |
| 2026-09-30 | €22.45 | -0.22% | €22.49 | €22.50 | €22.20 | 1.00M |
| 2026-09-29 | €22.50 | -1.83% | €22.79 | €22.81 | €22.38 | 1.28M |
| 2026-09-28 | €22.92 | +1.87% | €22.70 | €22.99 | €22.69 | 1.17M |
| 2026-09-25 | €22.50 | -2.93% | €22.92 | €23.02 | €22.34 | 1.56M |
| 2026-09-24 | €23.18 | +3.25% | €22.50 | €23.18 | €22.44 | 1.70M |
| 2026-09-23 | €22.45 | +2.79% | €21.65 | €22.46 | €21.65 | 1.89M |
| 2026-09-22 | €21.84 | +0.23% | €21.90 | €21.95 | €21.30 | 1.90M |
| 2026-09-21 | €21.79 | -0.46% | €21.73 | €21.97 | €21.68 | 1.09M |
| 2026-09-18 | €21.89 | -0.73% | €21.95 | €21.97 | €21.70 | 1.66M |
| 2026-09-17 | €22.05 | +0.78% | €21.85 | €22.05 | €21.67 | 1.11M |
| 2026-09-16 | €21.88 | -0.41% | €22.00 | €22.21 | €21.73 | 1.55M |
| 2026-09-15 | €21.97 | +1.95% | €21.55 | €21.97 | €21.38 | 1.15M |
| 2026-09-14 | €21.55 | +0.23% | €21.84 | €21.95 | €21.22 | 1.63M |
| 2026-09-11 | €21.50 | +0.14% | €21.50 | €21.63 | €21.24 | 1.35M |
| 2026-09-10 | €21.47 | +0.37% | €21.49 | €21.71 | €21.38 | 1.58M |
| 2026-09-09 | €21.39 | +1.42% | €21.23 | €21.49 | €21.21 | 1.54M |
| 2026-09-08 | €21.09 | +1.79% | €20.90 | €21.18 | €20.87 | 1.45M |
| 2026-09-07 | €20.72 | +0.97% | €20.77 | €20.99 | €20.72 | 1.20M |
| 2026-09-04 | €20.52 | -2.29% | €21.00 | €21.01 | €20.48 | 1.98M |
| 2026-09-03 | €21.00 | -0.52% | €21.19 | €21.40 | €21.00 | 1.41M |
| 2026-09-02 | €21.11 | -2.36% | €21.82 | €21.93 | €21.11 | 1.84M |
| 2026-09-01 | €21.62 | +1.03% | €21.55 | €21.84 | €21.47 | 1.72M |
| 2026-08-31 | €21.40 | +2.74% | €21.10 | €21.42 | €21.05 | 2.33M |
| 2026-08-28 | €20.83 | +0.58% | €20.85 | €21.06 | €20.82 | 820.46K |
| 2026-08-27 | €20.71 | -2.08% | €21.04 | €21.05 | €20.70 | 1.22M |
| 2026-08-26 | €21.15 | -0.61% | €21.03 | €21.15 | €20.74 | 1.18M |
| 2026-08-25 | €21.28 | -0.70% | €21.40 | €21.63 | €21.24 | 1.39M |
| 2026-08-24 | €21.43 | -2.28% | €21.87 | €21.93 | €21.31 | 1.28M |
| 2026-08-21 | €21.93 | +0.73% | €21.69 | €21.93 | €21.65 | 935.41K |
| 2026-08-20 | €21.77 | +1.44% | €21.50 | €21.77 | €21.27 | 1.21M |
| 2026-08-19 | €21.46 | -0.05% | €21.14 | €21.50 | €21.10 | 1.15M |
| 2026-08-18 | €21.47 | +2.29% | €21.20 | €21.60 | €21.11 | 1.71M |
| 2026-08-17 | €20.99 | +0.86% | €20.81 | €21.07 | €20.73 | 1.08M |
| 2026-08-14 | €20.81 | +1.71% | €20.54 | €20.87 | €20.50 | 1.19M |
| 2026-08-13 | €20.46 | -0.44% | €20.59 | €20.63 | €20.27 | 846.77K |
| 2026-08-12 | €20.55 | 0.00% | €20.51 | €20.63 | €20.42 | 1.00M |
| 2026-08-11 | €20.55 | +1.83% | €20.40 | €20.68 | €20.37 | 1.46M |
| 2026-08-10 | €20.18 | +1.79% | €19.81 | €20.19 | €19.73 | 999.03K |
| 2026-08-07 | €19.83 | -0.48% | €19.99 | €20.06 | €19.65 | 1.01M |
| 2026-08-06 | €19.92 | +0.23% | €19.94 | €20.00 | €19.78 | 1.32M |
| 2026-08-05 | €19.88 | +0.43% | €19.70 | €19.96 | €19.69 | 1.42M |
| 2026-08-04 | €19.79 | +0.20% | €19.71 | €20.07 | €19.35 | 1.70M |
| 2026-08-03 | €19.75 | +0.30% | €19.32 | €19.75 | €19.19 | 1.49M |
| 2026-07-31 | €19.69 | +0.46% | €19.55 | €19.78 | €19.50 | 1.34M |
| 2026-07-30 | €19.60 | -1.98% | €20.02 | €20.06 | €19.28 | 2.41M |
| 2026-07-29 | €20.00 | +3.55% | €19.60 | €20.00 | €19.48 | 2.07M |
| 2026-07-28 | €19.31 | -0.36% | €19.48 | €19.68 | €19.22 | 1.77M |
| 2026-07-27 | €19.38 | -3.25% | €19.73 | €19.76 | €19.01 | 2.82M |
| 2026-07-24 | €20.03 | -4.44% | €20.71 | €20.76 | €20.03 | 1.84M |
| 2026-07-23 | €20.96 | +3.71% | €20.39 | €20.96 | €20.32 | 3.20M |
| 2026-07-22 | €20.21 | +1.48% | €20.00 | €20.28 | €20.00 | 1.72M |
| 2026-07-21 | €19.92 | +3.21% | €19.30 | €19.92 | €19.27 | 2.23M |
| 2026-07-20 | €19.30 | +1.79% | €19.25 | €19.51 | €19.14 | 1.62M |
| 2026-07-17 | €18.95 | +0.18% | €18.90 | €19.25 | €18.85 | 1.56M |
| 2026-07-16 | €18.92 | -0.76% | €19.16 | €19.16 | €18.66 | 1.65M |
| 2026-07-15 | €19.07 | -1.83% | €19.47 | €19.49 | €19.07 | 1.74M |
| 2026-07-14 | €19.42 | -2.22% | €20.00 | €20.18 | €19.25 | 2.06M |
| 2026-07-13 | €19.86 | +1.48% | €19.84 | €19.93 | €19.54 | 1.02M |
| 2026-07-10 | €19.57 | -0.15% | €19.65 | €19.85 | €19.57 | 1.01M |
| 2026-07-09 | €19.60 | -0.73% | €19.66 | €19.83 | €19.60 | 1.35M |
| 2026-07-08 | €19.75 | +4.20% | €19.39 | €19.82 | €19.30 | 2.81M |
| 2026-07-07 | €18.95 | +0.58% | €18.91 | €19.08 | €18.83 | 1.09M |
| 2026-07-06 | €18.84 | -0.66% | €19.03 | €19.18 | €18.78 | 1.03M |
| 2026-07-03 | €18.97 | +1.34% | €19.03 | €19.11 | €18.92 | 1.49M |
| 2026-07-02 | €18.72 | +0.54% | €18.60 | €18.86 | €18.52 | 1.42M |
| 2026-07-01 | €18.61 | -0.16% | €18.57 | €18.61 | €18.42 | 1.17M |
| 2026-06-30 | €18.65 | +0.84% | €18.48 | €18.68 | €18.43 | 1.22M |
| 2026-06-29 | €18.49 | +0.71% | €18.50 | €18.58 | €18.44 | 1.04M |
| 2026-06-26 | €18.36 | -0.27% | €18.30 | €18.51 | €18.28 | 1.33M |
| 2026-06-25 | €18.41 | +0.33% | €18.26 | €18.52 | €18.22 | 1.47M |
| 2026-06-24 | €18.35 | -1.85% | €18.59 | €18.74 | €18.27 | 1.72M |
| 2026-06-23 | €18.69 | +0.48% | €18.69 | €18.80 | €18.45 | 1.29M |
| 2026-06-22 | €18.60 | +0.46% | €18.54 | €18.73 | €18.52 | 991.02K |
| 2026-06-19 | €18.52 | +1.12% | €18.45 | €18.71 | €18.38 | 3.93M |
| 2026-06-18 | €18.32 | -1.21% | €18.45 | €18.55 | €18.20 | 2.49M |
| 2026-06-17 | €18.54 | +0.52% | €18.38 | €18.72 | €18.22 | 2.58M |
| 2026-06-16 | €18.44 | +0.05% | €18.39 | €18.52 | €18.29 | 2.15M |
| 2026-06-15 | €18.43 | -3.58% | €18.83 | €18.83 | €18.27 | 3.26M |
| 2026-06-12 | €19.12 | -2.77% | €19.10 | €19.25 | €18.73 | 2.48M |
| 2026-06-11 | €19.67 | +1.63% | €19.53 | €19.73 | €19.41 | 1.68M |
| 2026-06-10 | €19.35 | +1.92% | €19.00 | €19.36 | €18.91 | 1.95M |
| 2026-06-09 | €18.99 | -2.44% | €19.41 | €19.43 | €18.93 | 1.90M |
| 2026-06-08 | €19.46 | +1.04% | €19.55 | €19.67 | €19.15 | 2.17M |
| 2026-06-05 | €19.26 | +0.71% | €19.15 | €19.27 | €19.00 | 916.00K |
| 2026-06-04 | €19.13 | -1.16% | €19.29 | €19.32 | €19.02 | 1.11M |
| 2026-06-03 | €19.35 | +1.79% | €19.26 | €19.39 | €19.13 | 1.76M |
| 2026-06-02 | €19.01 | +0.18% | €18.77 | €19.11 | €18.64 | 1.34M |
| 2026-06-01 | €18.98 | +1.82% | €18.71 | €19.10 | €18.69 | 1.91M |
| 2026-05-29 | €18.64 | +0.62% | €18.44 | €18.66 | €18.44 | 3.70M |