Galp Energia, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	20.29	21.04	19.90	20.47	-	-2.57%	1,745,630
Mar 31, 2026	20.85	21.16	20.71	21.01	21.01	-0.28%	2,425,946
Mar 30, 2026	20.60	21.20	20.60	21.07	21.07	2.93%	1,969,430
Mar 27, 2026	20.80	20.98	20.39	20.47	20.47	-2.06%	2,304,340
Mar 26, 2026	21.09	21.25	20.78	20.90	20.90	0.58%	1,637,802
Mar 25, 2026	20.54	21.07	20.30	20.78	20.78	-0.67%	2,787,854
Mar 24, 2026	20.45	20.92	20.43	20.92	20.92	3.00%	3,383,623
Mar 23, 2026	21.29	21.35	19.97	20.31	20.31	-4.74%	4,804,035
Mar 20, 2026	21.94	21.94	21.32	21.32	21.32	-3.79%	3,649,314
Mar 19, 2026	21.54	22.26	21.38	22.16	22.16	3.79%	2,297,034
Mar 18, 2026	21.01	21.54	20.85	21.35	21.35	0.80%	2,432,907
Mar 17, 2026	20.86	21.19	20.86	21.18	21.18	2.32%	1,958,716
Mar 16, 2026	20.84	21.11	20.70	20.70	20.70	0.29%	2,386,435
Mar 13, 2026	20.63	20.79	20.42	20.64	20.64	0.29%	2,139,117
Mar 12, 2026	20.25	20.59	20.11	20.58	20.58	2.34%	2,169,272
Mar 11, 2026	19.83	20.25	19.74	20.11	20.11	2.13%	2,404,803
Mar 10, 2026	19.55	19.97	19.01	19.69	19.69	-1.89%	2,886,849
Mar 9, 2026	20.13	20.31	19.76	20.07	20.07	1.93%	3,589,754
Mar 6, 2026	19.20	19.69	19.14	19.69	19.69	2.79%	3,064,238
Mar 5, 2026	18.91	19.20	18.64	19.16	19.16	2.27%	2,648,861
Mar 4, 2026	19.44	19.45	18.66	18.73	18.73	-3.63%	5,121,723
Mar 3, 2026	19.70	19.85	19.14	19.44	19.44	-0.56%	5,327,288
Mar 2, 2026	19.10	19.97	18.81	19.55	19.55	7.27%	5,083,131
Feb 27, 2026	18.25	18.43	18.16	18.22	18.22	-0.36%	2,854,202
Feb 26, 2026	18.32	18.35	17.89	18.29	18.29	0.16%	1,354,721
Feb 25, 2026	18.42	18.56	18.22	18.26	18.26	-0.90%	1,749,049
Feb 24, 2026	18.63	18.73	18.42	18.42	18.42	-0.83%	1,538,219
Feb 23, 2026	18.25	18.74	18.20	18.58	18.58	1.86%	1,169,963
Feb 20, 2026	18.69	18.69	18.24	18.24	18.24	-2.46%	1,129,301
Feb 19, 2026	18.42	18.75	18.42	18.70	18.70	2.07%	1,766,747
Feb 18, 2026	18.07	18.39	17.94	18.32	18.32	1.78%	1,270,343
Feb 17, 2026	17.81	18.18	17.74	18.00	18.00	0.98%	1,479,535
Feb 16, 2026	17.78	17.89	17.66	17.82	17.82	0.76%	811,782
Feb 13, 2026	17.79	17.82	17.54	17.69	17.69	-0.81%	1,289,404
Feb 12, 2026	18.15	18.27	17.83	17.83	17.83	-0.86%	1,484,571
Feb 11, 2026	17.57	18.12	17.57	17.99	17.99	2.42%	2,201,138
Feb 10, 2026	17.56	17.74	17.37	17.56	17.56	-0.11%	1,850,283
Feb 9, 2026	17.40	17.58	17.36	17.58	17.58	0.17%	1,401,214
Feb 6, 2026	17.10	17.55	17.05	17.55	17.55	3.17%	2,707,020
Feb 5, 2026	16.94	17.25	16.93	17.01	17.01	0.12%	2,401,088
Feb 4, 2026	17.15	17.26	16.99	16.99	16.99	0.27%	1,724,052
Feb 3, 2026	16.75	17.03	16.50	16.95	16.95	1.68%	2,793,902
Feb 2, 2026	16.50	16.77	16.24	16.67	16.67	-0.39%	2,945,587
Jan 30, 2026	16.57	16.99	16.43	16.73	16.73	-0.71%	4,715,929
Jan 29, 2026	16.64	16.96	16.56	16.85	16.85	2.81%	2,825,546
Jan 28, 2026	16.00	16.45	16.00	16.39	16.39	3.02%	3,244,120
Jan 27, 2026	15.73	15.95	15.62	15.91	15.91	1.31%	1,470,331
Jan 26, 2026	16.00	16.05	15.56	15.71	15.71	-1.44%	1,545,780
Jan 23, 2026	15.84	16.00	15.81	15.94	15.94	1.46%	1,635,424
Jan 22, 2026	16.20	16.28	15.64	15.71	15.71	-2.21%	2,364,701