Skip to main content
logo
Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal flag Portugal · Delayed Price · Currency is EUR
17.54
-0.05 (-0.28%)
Nov 7, 2025, 4:35 PM WET

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202517.6517.8017.5617.7417.740.80%1,412,794
Nov 4, 202517.6517.6517.3317.6017.60-0.79%1,248,203
Nov 3, 202517.5217.7717.5217.7417.741.95%1,309,601
Oct 31, 202517.5017.5917.2617.4017.400.58%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, 202517.1017.3316.9917.2017.20-1.77%1,512,877
Oct 27, 202517.4217.5817.1817.5117.513.49%3,357,944
Oct 24, 202516.8617.0316.8616.9216.920.06%1,416,357
Oct 23, 202516.6317.0016.6316.9116.912.80%2,445,613
Oct 22, 202516.1916.4516.0416.4516.452.56%1,566,541
Oct 21, 202515.9016.0815.8816.0416.040.75%1,011,558
Oct 20, 202516.0216.1215.9215.9215.92-0.50%1,108,748
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