Galp Energia, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.49	23.04	22.30	22.96	22.96	3.42%	1,554,811
Oct 22, 2026	22.63	22.71	22.20	22.20	22.20	-1.33%	1,120,626
Oct 21, 2026	22.55	22.70	22.49	22.50	22.50	0.81%	924,895
Oct 20, 2026	22.85	23.03	22.26	22.32	22.32	-2.11%	1,623,250
Oct 19, 2026	22.81	22.99	22.68	22.80	22.80	0.66%	953,676
Oct 16, 2026	22.56	22.71	22.35	22.65	22.65	-	814,522
Oct 15, 2026	22.70	22.80	22.37	22.65	22.65	-	1,227,355
Oct 14, 2026	22.60	22.77	22.40	22.65	22.65	0.31%	1,349,980
Oct 13, 2026	22.45	22.58	22.07	22.58	22.58	0.98%	1,065,279
Oct 12, 2026	22.37	22.47	22.10	22.36	22.36	-0.67%	1,039,686
Oct 9, 2026	22.56	22.59	22.17	22.51	22.51	-0.79%	1,313,577
Oct 8, 2026	22.09	22.79	22.08	22.69	22.69	3.51%	1,512,549
Oct 7, 2026	22.05	22.22	21.75	21.92	21.92	0.23%	873,100
Oct 6, 2026	22.06	22.28	21.66	21.87	21.87	-0.95%	1,344,691
Oct 5, 2026	21.80	22.11	21.80	22.08	22.08	1.66%	1,034,945
Oct 2, 2026	21.96	22.60	21.64	21.72	21.72	-1.14%	2,955,326
Oct 1, 2026	22.23	22.23	21.76	21.97	21.97	-2.14%	1,255,417
Sep 30, 2026	22.49	22.50	22.20	22.45	22.45	-0.22%	1,002,437
Sep 29, 2026	22.79	22.81	22.38	22.50	22.50	-1.83%	1,280,977
Sep 28, 2026	22.70	22.99	22.69	22.92	22.92	1.87%	1,174,372
Sep 25, 2026	22.92	23.02	22.34	22.50	22.50	-2.93%	1,557,066
Sep 24, 2026	22.50	23.18	22.44	23.18	23.18	3.25%	1,697,148
Sep 23, 2026	21.65	22.46	21.65	22.45	22.45	2.79%	1,893,692
Sep 22, 2026	21.90	21.95	21.30	21.84	21.84	0.23%	1,903,316
Sep 21, 2026	21.73	21.97	21.68	21.79	21.79	-0.46%	1,087,035
Sep 18, 2026	21.95	21.97	21.70	21.89	21.89	-0.73%	1,661,099
Sep 17, 2026	21.85	22.05	21.67	22.05	22.05	0.78%	1,110,560
Sep 16, 2026	22.00	22.21	21.73	21.88	21.88	-0.41%	1,549,214
Sep 15, 2026	21.55	21.97	21.38	21.97	21.97	1.95%	1,152,839
Sep 14, 2026	21.84	21.95	21.22	21.55	21.55	0.23%	1,628,770
Sep 11, 2026	21.50	21.63	21.24	21.50	21.50	0.14%	1,352,702
Sep 10, 2026	21.49	21.71	21.38	21.47	21.47	0.37%	1,584,307
Sep 9, 2026	21.23	21.49	21.21	21.39	21.39	1.42%	1,540,281
Sep 8, 2026	20.90	21.18	20.87	21.09	21.09	1.79%	1,452,985
Sep 7, 2026	20.77	20.99	20.72	20.72	20.72	0.97%	1,197,083
Sep 4, 2026	21.00	21.01	20.48	20.52	20.52	-2.29%	1,975,303
Sep 3, 2026	21.19	21.40	21.00	21.00	21.00	-0.52%	1,406,410
Sep 2, 2026	21.82	21.93	21.11	21.11	21.11	-2.36%	1,837,895
Sep 1, 2026	21.55	21.84	21.47	21.62	21.62	1.03%	1,716,341
Aug 31, 2026	21.10	21.42	21.05	21.40	21.40	2.74%	2,328,099
Aug 28, 2026	20.85	21.06	20.82	20.83	20.83	0.58%	820,459
Aug 27, 2026	21.04	21.05	20.70	20.71	20.71	-2.08%	1,219,106
Aug 26, 2026	21.03	21.15	20.74	21.15	21.15	-0.61%	1,178,199
Aug 25, 2026	21.40	21.63	21.24	21.28	21.28	-0.70%	1,393,303
Aug 24, 2026	21.87	21.93	21.31	21.43	21.43	-2.28%	1,283,459
Aug 21, 2026	21.69	21.93	21.65	21.93	21.93	0.73%	935,406
Aug 20, 2026	21.50	21.77	21.27	21.77	21.77	1.44%	1,211,874
Aug 19, 2026	21.14	21.50	21.10	21.46	21.46	1.61%	1,153,273
Aug 18, 2026	21.20	21.60	21.11	21.47	21.12	2.29%	1,710,718
Aug 17, 2026	20.81	21.07	20.73	20.99	20.65	0.86%	1,082,502