Galp Energia, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	19.65	20.12	19.54	20.12	-	1.31%	96,167
Jul 13, 2026	19.85	19.93	19.54	19.86	19.86	1.48%	1,022,791
Jul 10, 2026	19.65	19.86	19.57	19.57	19.57	-0.15%	1,010,339
Jul 9, 2026	19.66	19.83	19.60	19.60	19.60	-0.73%	1,348,698
Jul 8, 2026	19.39	19.82	19.30	19.75	19.75	4.20%	2,812,493
Jul 7, 2026	18.91	19.09	18.84	18.95	18.95	0.58%	1,088,189
Jul 6, 2026	19.04	19.18	18.79	18.84	18.84	-0.66%	1,029,546
Jul 3, 2026	19.03	19.12	18.92	18.97	18.97	1.34%	1,487,725
Jul 2, 2026	18.60	18.87	18.53	18.72	18.72	0.54%	1,416,455
Jul 1, 2026	18.57	18.62	18.42	18.62	18.62	-0.16%	1,169,544
Jun 30, 2026	18.48	18.68	18.43	18.65	18.65	0.84%	1,217,680
Jun 29, 2026	18.50	18.58	18.45	18.49	18.49	0.71%	1,037,738
Jun 26, 2026	18.30	18.52	18.28	18.36	18.36	-0.27%	1,329,880
Jun 25, 2026	18.26	18.53	18.22	18.41	18.41	0.33%	1,473,739
Jun 24, 2026	18.60	18.74	18.27	18.35	18.35	-1.85%	1,720,036
Jun 23, 2026	18.70	18.80	18.45	18.70	18.70	0.48%	1,289,210
Jun 22, 2026	18.54	18.73	18.52	18.61	18.61	0.46%	991,022
Jun 19, 2026	18.45	18.71	18.38	18.52	18.52	1.12%	3,931,730
Jun 18, 2026	18.45	18.55	18.20	18.32	18.32	-1.21%	2,488,199
Jun 17, 2026	18.38	18.72	18.22	18.54	18.54	0.52%	2,579,310
Jun 16, 2026	18.39	18.52	18.29	18.45	18.45	0.05%	2,150,583
Jun 15, 2026	18.83	18.83	18.27	18.44	18.44	-3.58%	3,264,830
Jun 12, 2026	19.10	19.25	18.73	19.12	19.12	-2.77%	2,476,746
Jun 11, 2026	19.54	19.73	19.41	19.67	19.67	1.63%	1,680,536
Jun 10, 2026	19.00	19.36	18.91	19.35	19.35	1.92%	1,945,743
Jun 9, 2026	19.41	19.43	18.94	18.99	18.99	-2.44%	1,904,574
Jun 8, 2026	19.55	19.67	19.15	19.46	19.46	1.04%	2,165,650
Jun 5, 2026	19.15	19.27	19.01	19.26	19.26	0.71%	915,998
Jun 4, 2026	19.29	19.32	19.02	19.13	19.13	-1.16%	1,112,082
Jun 3, 2026	19.27	19.39	19.13	19.35	19.35	1.79%	1,763,815
Jun 2, 2026	18.77	19.12	18.64	19.01	19.01	0.18%	1,337,957
Jun 1, 2026	18.71	19.11	18.70	18.98	18.98	1.82%	1,909,552
May 29, 2026	18.45	18.66	18.45	18.64	18.64	0.62%	3,702,532
May 28, 2026	18.76	18.76	18.35	18.52	18.52	-0.43%	2,714,104
May 27, 2026	19.11	19.11	18.59	18.60	18.60	-3.48%	2,774,645
May 26, 2026	18.92	19.31	18.91	19.27	19.27	1.72%	2,256,939
May 25, 2026	18.73	18.95	18.68	18.95	18.95	-0.79%	784,213
May 22, 2026	19.51	19.60	19.10	19.10	19.10	-3.07%	2,650,170
May 21, 2026	19.79	19.93	19.65	19.70	19.70	-0.25%	1,468,544
May 20, 2026	19.99	20.31	19.75	19.75	19.75	-1.03%	1,870,054
May 19, 2026	19.85	20.14	19.85	19.96	19.96	0.53%	1,443,436
May 18, 2026	19.90	20.18	19.69	20.18	19.85	2.33%	2,629,547
May 15, 2026	19.50	19.72	19.45	19.72	19.40	1.91%	2,009,373
May 14, 2026	19.32	19.43	19.27	19.35	19.03	0.21%	1,027,888
May 13, 2026	19.40	19.51	19.25	19.31	18.99	-0.54%	835,210
May 12, 2026	19.24	19.60	19.22	19.42	19.10	1.68%	1,720,101
May 11, 2026	18.89	19.33	18.85	19.10	18.78	0.24%	2,198,563
May 8, 2026	19.07	19.07	18.89	19.05	18.74	0.90%	2,077,017
May 7, 2026	19.17	19.27	18.84	18.88	18.57	-2.15%	3,477,522
May 6, 2026	19.80	19.80	18.64	19.30	18.98	-2.82%	3,996,739