Skip to main content
logo
Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal flag Portugal · Delayed Price · Currency is EUR
17.47
-0.23 (-1.33%)
At close: Dec 5, 2025

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 20, 202516.0216.1215.9215.9215.92-0.50%1,108,748
Oct 17, 202515.7416.0015.6216.0016.000.53%2,341,984
Oct 16, 202516.0616.0615.8215.9115.91-0.28%1,482,574
Oct 15, 202516.0516.0715.8915.9615.96-0.28%1,817,398
Oct 14, 202516.3116.3115.9616.0016.00-0.84%2,362,664
Oct 13, 202516.2216.3116.0616.1416.14-0.22%1,317,261
Oct 10, 202516.5016.6316.1716.1716.17-2.88%2,307,679
Oct 9, 202516.5816.7816.4116.6516.650.70%1,300,081
Oct 8, 202517.0817.1216.5416.5416.54-2.59%2,164,102
Oct 7, 202517.2817.3616.8716.9816.98-1.31%1,570,912
Oct 6, 202517.0317.3617.0317.2017.201.81%1,990,505
Oct 3, 202516.5716.9716.5616.9016.901.99%1,566,223
Oct 2, 202516.7016.7416.5416.5716.57-0.36%736,167
Oct 1, 202516.2116.6316.2016.6316.633.26%1,601,614
Sep 30, 202516.4416.4515.9316.1016.10-2.63%1,734,287
Sep 29, 202516.7516.7916.5116.5416.54-1.40%1,776,778