Skip to main content
logo
Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal flag Portugal · Delayed Price · Currency is EUR
14.63
+0.11 (0.76%)
Dec 31, 2025, 1:00 PM WET

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 202518.1818.3817.9618.2718.270.72%1,158,349
Nov 13, 202518.1018.2118.0218.1418.140.17%1,151,541
Nov 12, 202518.0318.3418.0318.1118.110.72%1,819,762
Nov 11, 202517.6618.1017.6317.9817.982.36%1,884,671
Nov 10, 202517.7817.8517.5717.5717.570.17%1,035,736
Nov 7, 202517.6817.7017.4817.5417.54-0.28%1,205,812
Nov 6, 202517.7517.8117.5217.5917.59-0.85%1,237,289
Nov 5, 202517.6517.8017.5617.7417.740.77%1,412,794
Nov 4, 202517.6517.6517.3317.6017.60-0.79%1,248,203
Nov 3, 202517.5217.7817.5217.7417.741.98%1,309,601
Oct 31, 202517.5017.5917.2617.4017.400.55%1,221,102
Oct 30, 202517.2917.3217.1017.3017.300.06%1,132,297
Oct 29, 202517.2517.3917.0217.2917.290.52%1,154,058
Oct 28, 202517.1017.3316.9917.2017.20-1.74%1,512,877
Oct 27, 202517.4217.5817.1817.5117.513.49%3,357,944
Oct 24, 202516.8617.0316.8616.9216.920.03%1,416,357
Oct 23, 202516.6317.0016.6316.9116.912.83%2,445,613
Oct 22, 202516.1916.4616.0416.4516.452.52%1,566,541
Oct 21, 202515.9016.0815.8816.0416.040.79%1,011,558