Galp Energia, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	20.54	20.87	20.50	20.81	20.47	1.71%	1,187,014
Aug 13, 2026	20.59	20.63	20.27	20.46	20.13	-0.44%	846,767
Aug 12, 2026	20.51	20.63	20.42	20.55	20.21	-	1,001,942
Aug 11, 2026	20.40	20.68	20.37	20.55	20.21	1.83%	1,462,005
Aug 10, 2026	19.81	20.19	19.73	20.18	19.85	1.79%	999,028
Aug 7, 2026	19.99	20.06	19.65	19.83	19.50	-0.48%	1,014,184
Aug 6, 2026	19.94	20.00	19.79	19.92	19.60	0.23%	1,322,321
Aug 5, 2026	19.70	19.96	19.69	19.88	19.55	0.43%	1,420,626
Aug 4, 2026	19.71	20.07	19.36	19.79	19.47	0.20%	1,697,254
Aug 3, 2026	19.32	19.75	19.19	19.75	19.43	0.30%	1,489,807
Jul 31, 2026	19.55	19.78	19.50	19.69	19.37	0.46%	1,337,370
Jul 30, 2026	20.02	20.06	19.28	19.60	19.28	-1.98%	2,410,530
Jul 29, 2026	19.60	20.00	19.48	20.00	19.67	3.55%	2,069,923
Jul 28, 2026	19.48	19.68	19.22	19.31	19.00	-0.36%	1,766,859
Jul 27, 2026	19.73	19.76	19.02	19.38	19.06	-3.25%	2,815,448