Skip to main content
Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal flag Portugal · Delayed Price · Currency is EUR
19.36
+0.22 (1.12%)
Nov 13, 2026, 4:38 PM WET

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202619.5019.5419.3619.3619.361.12%1,948,290
Nov 12, 202619.0319.2818.9919.1419.140.74%1,916,825
Nov 11, 202618.8119.0818.7519.0019.001.36%2,520,372
Nov 10, 202618.9018.9518.5018.7518.75-1.24%2,859,635
Nov 9, 202619.0519.2318.8718.9818.98-0.52%2,161,832
Nov 6, 202619.4619.5419.0819.0819.08-3.15%1,719,520
Nov 5, 202619.6619.9919.4819.7019.70-0.76%3,536,228
Nov 4, 202620.0920.3719.7919.8519.85-0.80%2,536,339
Nov 3, 202620.2120.4119.9820.0120.01-1.53%2,360,171
Nov 2, 202620.5220.7620.0220.3220.32-2.21%2,001,670
Oct 30, 202620.8821.0220.6620.7820.780.63%2,208,406
Oct 29, 202620.7321.0620.5120.6520.65-2,175,447
Oct 28, 202620.3520.6920.1820.6520.651.23%1,286,344
Oct 27, 202620.2020.6320.0620.4020.40-0.34%2,131,827
Oct 26, 202621.7021.7020.4020.4720.47-10.84%4,465,065
Oct 23, 202622.4923.0422.3022.9622.963.42%1,554,811
Oct 22, 202622.6322.7122.2022.2022.20-1.33%1,120,626
Oct 21, 202622.5522.7022.4922.5022.500.81%924,895
Oct 20, 202622.8523.0322.2622.3222.32-2.11%1,623,250
Oct 19, 202622.8122.9922.6822.8022.800.66%953,676
Oct 16, 202622.5622.7122.3522.6522.65-814,522
Oct 15, 202622.7022.8022.3722.6522.65-1,227,355
Oct 14, 202622.6022.7722.4022.6522.650.31%1,349,980
Oct 13, 202622.4522.5822.0722.5822.580.98%1,065,279
Oct 12, 202622.3722.4722.1022.3622.36-0.67%1,039,686
Oct 9, 202622.5622.5922.1722.5122.51-0.79%1,313,577
Oct 8, 202622.0922.7922.0822.6922.693.51%1,512,549
Oct 7, 202622.0522.2221.7521.9221.920.23%873,100
Oct 6, 202622.0622.2821.6621.8721.87-0.95%1,344,691
Oct 5, 202621.8022.1121.8022.0822.081.66%1,034,945
Oct 2, 202621.9622.6021.6421.7221.72-1.14%2,955,326
Oct 1, 202622.2322.2321.7621.9721.97-2.14%1,255,417
Sep 30, 202622.4922.5022.2022.4522.45-0.22%1,002,437
Sep 29, 202622.7922.8122.3822.5022.50-1.83%1,280,977
Sep 28, 202622.7022.9922.6922.9222.921.87%1,174,372
Sep 25, 202622.9223.0222.3422.5022.50-2.93%1,557,066
Sep 24, 202622.5023.1822.4423.1823.183.25%1,697,148
Sep 23, 202621.6522.4621.6522.4522.452.79%1,893,692
Sep 22, 202621.9021.9521.3021.8421.840.23%1,903,316
Sep 21, 202621.7321.9721.6821.7921.79-0.46%1,087,035
Sep 18, 202621.9521.9721.7021.8921.89-0.73%1,661,099
Sep 17, 202621.8522.0521.6722.0522.050.78%1,110,560
Sep 16, 202622.0022.2121.7321.8821.88-0.41%1,549,214
Sep 15, 202621.5521.9721.3821.9721.971.95%1,152,839
Sep 14, 202621.8421.9521.2221.5521.550.23%1,628,770
Sep 11, 202621.5021.6321.2421.5021.500.14%1,352,702
Sep 10, 202621.4921.7121.3821.4721.470.37%1,584,307
Sep 9, 202621.2321.4921.2121.3921.391.42%1,540,281
Sep 8, 202620.9021.1820.8721.0921.091.79%1,452,985
Sep 7, 202620.7720.9920.7220.7220.720.97%1,197,083