Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal · Delayed Price · Currency is EUR 15.77
-0.38 (-2.32%)
Sep 5, 2025, 4:35 PM WET
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.14 | 16.18 | 15.71 | 15.77 | 15.77 | -2.29% | 1,951,056 |
| Sep 4, 2025 | 16.06 | 16.15 | 15.95 | 16.14 | 16.14 | 0.31% | 1,111,075 |
| Sep 3, 2025 | 16.56 | 16.59 | 16.09 | 16.09 | 16.09 | -2.13% | 1,572,210 |
| Sep 2, 2025 | 16.70 | 16.80 | 16.38 | 16.44 | 16.44 | -1.56% | 1,138,220 |
| Sep 1, 2025 | 16.62 | 16.71 | 16.52 | 16.70 | 16.70 | 0.60% | 725,441 |
| Aug 29, 2025 | 16.65 | 16.74 | 16.58 | 16.60 | 16.60 | -0.12% | 991,765 |
| Aug 28, 2025 | 16.45 | 16.65 | 16.45 | 16.62 | 16.62 | 1.22% | 1,429,082 |
| Aug 27, 2025 | 16.47 | 16.60 | 16.31 | 16.42 | 16.42 | -0.06% | 988,152 |
| Aug 26, 2025 | 16.45 | 16.54 | 16.40 | 16.43 | 16.43 | -0.12% | 1,497,604 |
| Aug 25, 2025 | 16.46 | 16.50 | 16.33 | 16.45 | 16.45 | - | 510,664 |
| Aug 22, 2025 | 16.45 | 16.58 | 16.43 | 16.45 | 16.45 | 0.06% | 1,205,345 |
| Aug 21, 2025 | 16.29 | 16.44 | 16.22 | 16.44 | 16.44 | 1.11% | 1,189,536 |
| Aug 20, 2025 | 16.32 | 16.41 | 16.18 | 16.26 | 16.26 | -0.12% | 1,267,959 |
| Aug 19, 2025 | 16.16 | 16.34 | 16.11 | 16.28 | 16.28 | 0.74% | 965,011 |
| Aug 18, 2025 | 16.18 | 16.30 | 16.08 | 16.16 | 16.16 | -0.25% | 952,653 |
| Aug 15, 2025 | 16.20 | 16.27 | 16.10 | 16.20 | 16.20 | 0.68% | 1,085,953 |
| Aug 14, 2025 | 16.30 | 16.30 | 16.02 | 16.09 | 16.09 | -2.25% | 1,002,890 |
| Aug 13, 2025 | 16.55 | 16.55 | 16.36 | 16.46 | 16.15 | -0.54% | 1,518,038 |
| Aug 12, 2025 | 16.36 | 16.55 | 16.36 | 16.55 | 16.24 | 1.60% | 1,189,802 |
| Aug 11, 2025 | 16.58 | 16.63 | 16.27 | 16.29 | 15.98 | -1.69% | 1,196,378 |
| Aug 8, 2025 | 16.36 | 16.67 | 16.36 | 16.57 | 16.26 | 1.10% | 1,667,737 |
| Aug 7, 2025 | 16.40 | 16.55 | 16.31 | 16.39 | 16.08 | -1.03% | 1,232,775 |
| Aug 6, 2025 | 16.45 | 16.60 | 16.39 | 16.56 | 16.24 | 1.16% | 1,507,313 |
| Aug 5, 2025 | 16.32 | 16.52 | 16.25 | 16.37 | 16.06 | 0.49% | 1,407,926 |
| Aug 4, 2025 | 16.40 | 16.49 | 16.25 | 16.29 | 15.98 | -0.24% | 1,430,195 |
| Aug 1, 2025 | 16.68 | 16.70 | 16.11 | 16.33 | 16.02 | -2.33% | 1,802,263 |
| Jul 31, 2025 | 16.79 | 16.88 | 16.66 | 16.72 | 16.40 | -0.71% | 1,445,492 |
| Jul 30, 2025 | 17.01 | 17.05 | 16.74 | 16.84 | 16.52 | -0.53% | 1,225,604 |
| Jul 29, 2025 | 16.90 | 17.05 | 16.80 | 16.93 | 16.61 | 0.30% | 1,491,281 |
| Jul 28, 2025 | 16.92 | 16.94 | 16.65 | 16.88 | 16.56 | 0.66% | 1,445,442 |
| Jul 25, 2025 | 16.82 | 16.82 | 16.41 | 16.77 | 16.45 | -0.12% | 1,511,174 |
| Jul 24, 2025 | 16.88 | 16.89 | 16.50 | 16.79 | 16.47 | 0.06% | 1,692,577 |
| Jul 23, 2025 | 16.50 | 16.83 | 16.43 | 16.78 | 16.46 | 2.38% | 1,959,196 |
| Jul 22, 2025 | 16.17 | 16.39 | 16.07 | 16.39 | 16.08 | 1.49% | 1,724,692 |
| Jul 21, 2025 | 16.20 | 16.45 | 16.03 | 16.15 | 15.85 | 1.76% | 1,447,614 |
| Jul 18, 2025 | 16.03 | 16.08 | 15.87 | 15.87 | 15.57 | -0.06% | 962,252 |
| Jul 17, 2025 | 16.05 | 16.05 | 15.81 | 15.88 | 15.58 | -0.87% | 1,256,990 |
| Jul 16, 2025 | 16.14 | 16.25 | 16.00 | 16.02 | 15.72 | -0.74% | 1,177,542 |
| Jul 15, 2025 | 16.22 | 16.28 | 16.10 | 16.14 | 15.83 | -0.98% | 1,000,528 |
| Jul 14, 2025 | 16.42 | 16.51 | 16.26 | 16.30 | 15.99 | -0.91% | 714,115 |
| Jul 11, 2025 | 16.42 | 16.53 | 16.31 | 16.45 | 16.14 | 0.06% | 1,074,354 |
| Jul 10, 2025 | 16.54 | 16.67 | 16.36 | 16.44 | 16.13 | -0.48% | 715,397 |
| Jul 9, 2025 | 16.54 | 16.61 | 16.42 | 16.52 | 16.21 | 0.24% | 854,207 |
| Jul 8, 2025 | 15.98 | 16.52 | 15.98 | 16.48 | 16.17 | 3.06% | 1,971,938 |
| Jul 7, 2025 | 16.00 | 16.02 | 15.80 | 15.99 | 15.68 | -0.44% | 1,072,218 |
| Jul 4, 2025 | 16.06 | 16.18 | 16.00 | 16.06 | 15.76 | -0.68% | 692,411 |
| Jul 3, 2025 | 16.07 | 16.27 | 16.05 | 16.17 | 15.87 | 1.13% | 1,080,343 |
| Jul 2, 2025 | 15.87 | 16.10 | 15.77 | 15.99 | 15.68 | 1.46% | 1,581,660 |
| Jul 1, 2025 | 15.60 | 15.90 | 15.60 | 15.76 | 15.46 | 1.22% | 1,146,578 |
| Jun 30, 2025 | 15.73 | 15.76 | 15.57 | 15.57 | 15.28 | -0.83% | 1,460,889 |