Skip to main content
logo
Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal flag Portugal · Delayed Price · Currency is EUR
16.04
+0.05 (0.28%)
Oct 20, 2025, 2:24 PM WET

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202516.0216.1215.7416.0416.040.22%303,706
Oct 17, 202515.7416.0015.6216.0016.000.57%2,341,984
Oct 16, 202516.0616.0615.8215.9115.91-0.31%1,482,574
Oct 15, 202516.0516.0715.8915.9615.96-0.25%1,817,398
Oct 14, 202516.3116.3115.9616.0016.00-0.87%2,362,664
Oct 13, 202516.2216.3116.0616.1416.14-0.19%1,317,261
Oct 10, 202516.5016.6316.1716.1716.17-2.88%2,307,679
Oct 9, 202516.5816.7716.4116.6516.650.67%1,300,081
Oct 8, 202517.0817.1216.5416.5416.54-2.59%2,164,102
Oct 7, 202517.2817.3616.8716.9816.98-1.28%1,570,912
Oct 6, 202517.0317.3617.0317.2017.201.78%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, 202516.2116.6316.2016.6316.633.29%1,601,614
Sep 30, 202516.4416.4515.9316.1016.10-2.66%1,734,287
Sep 29, 202516.7516.7916.5116.5416.54-1.37%1,776,778
Sep 26, 202516.6616.7916.4316.7716.771.08%1,215,262
Sep 25, 202516.3316.7016.2916.5916.591.47%1,661,935
Sep 24, 202515.9516.3515.8816.3516.352.64%1,444,846
Sep 23, 202515.7216.0215.7115.9315.931.46%1,330,160
Sep 22, 202515.7415.8115.6015.7015.70-811,626
Sep 19, 202515.8715.9215.6715.7015.70-1.07%1,911,890
Sep 18, 202515.8816.0015.8315.8715.870.06%710,337
Sep 17, 202516.2016.2015.8615.8615.86-2.10%1,365,621
Sep 16, 202516.0516.2215.9416.2016.200.93%971,376
Sep 15, 202516.0616.1415.9616.0516.05-0.12%962,727
Sep 12, 202515.8416.2015.7716.0716.071.20%1,421,438
Sep 11, 202516.0616.1115.8115.8815.88-0.50%965,264
Sep 10, 202515.9416.0215.7715.9615.960.13%905,661
Sep 9, 202515.7916.0115.7415.9415.941.08%1,787,514
Sep 8, 202515.8615.9415.6015.7715.77-1,224,212
Sep 5, 202516.1416.1815.7115.7715.77-2.29%1,951,056
Sep 4, 202516.0616.1515.9516.1416.140.31%1,111,075
Sep 3, 202516.5616.5916.0916.0916.09-2.13%1,572,210
Sep 2, 202516.7016.8016.3816.4416.44-1.56%1,138,220
Sep 1, 202516.6216.7116.5216.7016.700.60%725,441
Aug 29, 202516.6516.7416.5816.6016.60-0.12%991,765
Aug 28, 202516.4516.6516.4516.6216.621.22%1,429,082
Aug 27, 202516.4716.6016.3116.4216.42-0.06%988,152
Aug 26, 202516.4516.5416.4016.4316.43-0.12%1,497,604
Aug 25, 202516.4616.5016.3316.4516.45-510,664
Aug 22, 202516.4516.5816.4316.4516.450.06%1,205,345
Aug 21, 202516.2916.4416.2216.4416.441.11%1,189,536
Aug 20, 202516.3216.4116.1816.2616.26-0.12%1,267,959
Aug 19, 202516.1616.3416.1116.2816.280.74%965,011
Aug 18, 202516.1816.3016.0816.1616.16-0.25%952,653
Aug 15, 202516.2016.2716.1016.2016.200.68%1,085,953
Aug 14, 202516.3016.3016.0216.0916.09-2.25%1,002,890
Aug 13, 202516.5516.5516.3616.4616.15-0.54%1,518,038
Aug 12, 202516.3616.5516.3616.5516.241.60%1,189,802