Skip to main content
logo
Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal flag Portugal · Delayed Price · Currency is EUR
20.11
+0.42 (2.13%)
At close: Mar 11, 2026

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202619.8320.2519.7420.1120.112.13%2,404,803
Mar 10, 202619.5519.9719.0119.6919.69-1.89%2,886,849
Mar 9, 202620.1320.3119.7620.0720.071.93%3,589,754
Mar 6, 202619.2019.6919.1419.6919.692.79%3,064,238
Mar 5, 202618.9119.2018.6419.1619.162.27%2,648,861
Mar 4, 202619.4419.4518.6618.7318.73-3.63%5,121,723
Mar 3, 202619.7019.8519.1419.4419.44-0.56%5,327,288
Mar 2, 202619.1019.9718.8119.5519.557.27%5,083,131
Feb 27, 202618.2518.4318.1618.2218.22-0.36%2,854,202
Feb 26, 202618.3218.3517.8918.2918.290.16%1,354,721
Feb 25, 202618.4218.5618.2218.2618.26-0.90%1,749,049
Feb 24, 202618.6318.7318.4218.4218.42-0.83%1,538,219
Feb 23, 202618.2518.7418.2018.5818.581.86%1,169,963
Feb 20, 202618.6918.6918.2418.2418.24-2.46%1,129,301
Feb 19, 202618.4218.7518.4218.7018.702.07%1,766,747
Feb 18, 202618.0718.3917.9418.3218.321.78%1,270,343
Feb 17, 202617.8118.1817.7418.0018.000.98%1,479,535
Feb 16, 202617.7817.8917.6617.8217.820.76%811,782
Feb 13, 202617.7917.8217.5417.6917.69-0.81%1,289,404
Feb 12, 202618.1518.2717.8317.8317.83-0.86%1,484,571
Feb 11, 202617.5718.1217.5717.9917.992.42%2,201,138
Feb 10, 202617.5617.7417.3717.5617.56-0.11%1,850,283
Feb 9, 202617.4017.5817.3617.5817.580.17%1,401,214
Feb 6, 202617.1017.5517.0517.5517.553.17%2,707,020
Feb 5, 202616.9417.2516.9317.0117.010.12%2,401,088
Feb 4, 202617.1517.2616.9916.9916.990.27%1,724,052
Feb 3, 202616.7517.0316.5016.9516.951.68%2,793,902
Feb 2, 202616.5016.7716.2416.6716.67-0.39%2,945,587
Jan 30, 202616.5716.9916.4316.7316.73-0.71%4,715,929
Jan 29, 202616.6416.9616.5616.8516.852.81%2,825,546
Jan 28, 202616.0016.4516.0016.3916.393.02%3,244,120
Jan 27, 202615.7315.9515.6215.9115.911.31%1,470,331
Jan 26, 202616.0016.0515.5615.7115.71-1.44%1,545,780
Jan 23, 202615.8416.0015.8115.9415.941.46%1,635,424
Jan 22, 202616.2016.2815.6415.7115.71-2.21%2,364,701
Jan 21, 202616.0716.1415.9116.0616.06-0.06%1,448,721
Jan 20, 202615.7816.0715.6816.0716.071.07%1,660,905
Jan 19, 202616.0116.1215.8515.9015.90-1.55%1,167,675
Jan 16, 202616.0516.2815.8616.1516.150.12%1,929,283
Jan 15, 202616.0216.1315.8616.1316.13-0.19%1,542,918
Jan 14, 202616.0116.1815.9716.1616.160.31%1,429,304
Jan 13, 202615.8216.1115.6816.1116.112.64%2,319,625
Jan 12, 202615.4315.7315.3115.7015.701.55%1,911,943
Jan 9, 202615.0515.4915.0515.4615.463.55%2,904,465
Jan 8, 202614.6014.9914.5514.9314.932.44%3,638,311
Jan 7, 202614.6114.6514.4514.5714.57-1.62%2,551,199
Jan 6, 202614.8115.1714.7814.8114.810.61%2,654,924
Jan 5, 202614.8114.8614.3714.7214.720.44%2,813,322
Jan 2, 202614.5214.6914.4914.6614.660.17%1,668,617
Dec 31, 202514.5814.6314.4514.6314.630.76%1,065,628