Skip to main content
logo
Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal flag Portugal · Delayed Price · Currency is EUR
16.74
+0.35 (2.14%)
Jan 29, 2026, 4:20 PM WET

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202514.3514.5214.3414.5214.520.97%989,124
Dec 29, 202514.3214.4314.2114.3814.380.56%1,261,567
Dec 24, 202514.3214.3814.2914.3014.30-0.66%316,863
Dec 23, 202514.3414.4014.2614.4014.40-1,191,164
Dec 22, 202514.2514.4314.1814.4014.401.37%1,313,973
Dec 19, 202514.0414.2313.9614.2014.200.64%2,522,180
Dec 18, 202514.1114.2114.0314.1114.110.75%1,816,953
Dec 17, 202514.1514.2814.0114.0114.01-0.64%2,564,877
Dec 16, 202514.3614.4314.0314.1014.10-1.40%3,322,606
Dec 15, 202514.0614.3814.0114.3014.302.40%2,595,343
Dec 12, 202514.3014.5013.9613.9613.96-3.16%4,041,102
Dec 11, 202514.4414.6514.3014.4214.42-0.14%3,356,679
Dec 10, 202514.8415.0614.4414.4414.44-2.40%4,654,604
Dec 9, 202517.2817.3214.6714.7914.79-14.68%11,133,308
Dec 8, 202517.4417.5217.2217.3417.34-0.74%980,179
Dec 5, 202517.6317.7017.4717.4717.47-1.33%1,040,818
Dec 4, 202517.7917.8017.4917.7017.700.40%826,795
Dec 3, 202517.5917.6317.3717.6317.631.23%1,238,486
Dec 2, 202517.4817.8617.3617.4217.420.26%1,960,538
Dec 1, 202517.3617.5417.3317.3717.370.03%1,408,314
Nov 28, 202517.4017.4717.3117.3717.370.20%866,568
Nov 27, 202517.1717.4317.0417.3317.331.05%706,029
Nov 26, 202517.0617.1817.0117.1517.151.24%1,263,413
Nov 25, 202517.2917.3416.8616.9416.94-1.54%1,448,689
Nov 24, 202517.5417.5417.0117.2117.21-1.66%3,060,843
Nov 21, 202517.8117.8217.3717.5017.50-3.18%1,879,968
Nov 20, 202517.9118.1717.8718.0718.071.60%802,335
Nov 19, 202518.2418.2717.6917.7917.79-1.52%1,235,640
Nov 18, 202518.2618.3117.8318.0618.06-2.03%1,484,509
Nov 17, 202518.3218.5118.3018.4418.440.90%959,438