Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal · Delayed Price · Currency is EUR 16.33
-0.39 (-2.33%)
Aug 1, 2025, 4:35 PM WET
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.68 | 16.70 | 16.11 | 16.33 | 16.33 | -2.33% | 1,802,263 |
| Jul 31, 2025 | 16.79 | 16.88 | 16.66 | 16.72 | 16.72 | -0.71% | 1,445,492 |
| Jul 30, 2025 | 17.01 | 17.05 | 16.74 | 16.84 | 16.84 | -0.53% | 1,225,604 |
| Jul 29, 2025 | 16.90 | 17.05 | 16.80 | 16.93 | 16.93 | 0.30% | 1,491,281 |
| Jul 28, 2025 | 16.92 | 16.94 | 16.65 | 16.88 | 16.88 | 0.66% | 1,445,442 |
| Jul 25, 2025 | 16.82 | 16.82 | 16.41 | 16.77 | 16.77 | -0.12% | 1,511,174 |
| Jul 24, 2025 | 16.88 | 16.89 | 16.50 | 16.79 | 16.79 | 0.06% | 1,692,577 |
| Jul 23, 2025 | 16.50 | 16.83 | 16.43 | 16.78 | 16.78 | 2.38% | 1,959,196 |
| Jul 22, 2025 | 16.17 | 16.39 | 16.07 | 16.39 | 16.39 | 1.49% | 1,724,692 |
| Jul 21, 2025 | 16.20 | 16.45 | 16.03 | 16.15 | 16.15 | 1.76% | 1,447,614 |
| Jul 18, 2025 | 16.03 | 16.08 | 15.87 | 15.87 | 15.87 | -0.06% | 962,252 |
| Jul 17, 2025 | 16.05 | 16.05 | 15.81 | 15.88 | 15.88 | -0.87% | 1,256,990 |
| Jul 16, 2025 | 16.14 | 16.25 | 16.00 | 16.02 | 16.02 | -0.74% | 1,177,542 |
| Jul 15, 2025 | 16.22 | 16.28 | 16.10 | 16.14 | 16.14 | -0.98% | 1,000,528 |
| Jul 14, 2025 | 16.42 | 16.51 | 16.26 | 16.30 | 16.30 | -0.91% | 714,115 |
| Jul 11, 2025 | 16.42 | 16.53 | 16.31 | 16.45 | 16.45 | 0.06% | 1,074,354 |
| Jul 10, 2025 | 16.54 | 16.67 | 16.36 | 16.44 | 16.44 | -0.48% | 715,397 |
| Jul 9, 2025 | 16.54 | 16.61 | 16.42 | 16.52 | 16.52 | 0.24% | 854,207 |
| Jul 8, 2025 | 15.98 | 16.52 | 15.98 | 16.48 | 16.48 | 3.06% | 1,971,938 |
| Jul 7, 2025 | 16.00 | 16.02 | 15.80 | 15.99 | 15.99 | -0.44% | 1,072,218 |
| Jul 4, 2025 | 16.06 | 16.18 | 16.00 | 16.06 | 16.06 | -0.68% | 692,411 |
| Jul 3, 2025 | 16.07 | 16.27 | 16.05 | 16.17 | 16.17 | 1.13% | 1,080,343 |
| Jul 2, 2025 | 15.87 | 16.10 | 15.77 | 15.99 | 15.99 | 1.46% | 1,581,660 |
| Jul 1, 2025 | 15.60 | 15.90 | 15.60 | 15.76 | 15.76 | 1.22% | 1,146,578 |
| Jun 30, 2025 | 15.73 | 15.76 | 15.57 | 15.57 | 15.57 | -0.83% | 1,460,889 |
| Jun 27, 2025 | 15.50 | 15.73 | 15.47 | 15.70 | 15.70 | 1.62% | 1,145,062 |
| Jun 26, 2025 | 15.41 | 15.49 | 15.25 | 15.45 | 15.45 | 0.65% | 1,265,707 |
| Jun 25, 2025 | 15.20 | 15.35 | 15.16 | 15.35 | 15.35 | 0.85% | 1,410,203 |
| Jun 24, 2025 | 15.03 | 15.36 | 14.88 | 15.22 | 15.22 | -2.69% | 2,267,826 |
| Jun 23, 2025 | 15.87 | 16.06 | 15.55 | 15.64 | 15.64 | -0.70% | 1,381,090 |
| Jun 20, 2025 | 15.95 | 15.95 | 15.71 | 15.75 | 15.75 | -1.56% | 2,490,796 |
| Jun 19, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 1.72% | 983,845 |
| Jun 18, 2025 | 15.95 | 16.00 | 15.63 | 15.73 | 15.73 | -1.13% | 1,338,339 |
| Jun 17, 2025 | 16.07 | 16.27 | 15.86 | 15.91 | 15.91 | 0.82% | 2,098,212 |
| Jun 16, 2025 | 15.92 | 16.09 | 15.66 | 15.78 | 15.78 | - | 1,832,178 |
| Jun 13, 2025 | 16.00 | 16.24 | 15.74 | 15.78 | 15.78 | 0.51% | 2,244,349 |
| Jun 12, 2025 | 15.61 | 15.76 | 15.43 | 15.70 | 15.70 | 1.68% | 1,500,338 |
| Jun 11, 2025 | 15.57 | 15.59 | 15.44 | 15.44 | 15.44 | -1.03% | 1,093,566 |
| Jun 10, 2025 | 15.32 | 15.68 | 15.32 | 15.60 | 15.60 | 2.09% | 1,282,871 |
| Jun 9, 2025 | 15.23 | 15.37 | 15.17 | 15.28 | 15.28 | -0.13% | 1,184,832 |
| Jun 6, 2025 | 15.17 | 15.48 | 14.96 | 15.30 | 15.30 | 4.29% | 2,583,017 |
| Jun 5, 2025 | 14.51 | 14.75 | 14.50 | 14.67 | 14.67 | 1.17% | 906,343 |
| Jun 4, 2025 | 14.65 | 14.73 | 14.50 | 14.50 | 14.50 | -1.29% | 1,165,022 |
| Jun 3, 2025 | 14.69 | 14.84 | 14.48 | 14.69 | 14.69 | -0.07% | 1,631,381 |
| Jun 2, 2025 | 14.21 | 14.83 | 14.20 | 14.70 | 14.70 | 4.63% | 2,439,338 |
| May 30, 2025 | 14.02 | 14.27 | 14.00 | 14.05 | 14.05 | 0.72% | 3,951,927 |
| May 29, 2025 | 14.10 | 14.15 | 13.88 | 13.95 | 13.95 | -0.36% | 1,159,732 |
| May 28, 2025 | 13.72 | 14.02 | 13.69 | 14.00 | 14.00 | 2.41% | 1,935,753 |
| May 27, 2025 | 13.71 | 13.84 | 13.66 | 13.67 | 13.67 | -0.22% | 1,182,497 |
| May 26, 2025 | 13.59 | 13.72 | 13.58 | 13.70 | 13.70 | -0.15% | 1,322,492 |