Galp Energia, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	19.40	19.51	19.25	19.30	-	-0.59%	291,474
May 12, 2026	19.24	19.60	19.22	19.42	19.42	1.68%	1,720,101
May 11, 2026	18.89	19.33	18.85	19.10	19.10	0.24%	2,198,563
May 8, 2026	19.07	19.07	18.89	19.05	19.05	0.90%	2,077,017
May 7, 2026	19.17	19.27	18.84	18.88	18.88	-2.15%	3,477,522
May 6, 2026	19.80	19.80	18.64	19.30	19.30	-2.82%	3,996,739
May 5, 2026	20.00	20.26	19.03	19.86	19.86	-0.10%	3,369,693
May 4, 2026	19.93	20.21	19.80	19.88	19.88	-0.43%	1,400,620
Apr 30, 2026	20.01	20.26	19.56	19.96	19.96	-	2,450,492
Apr 29, 2026	19.84	19.97	19.70	19.96	19.96	1.60%	2,735,094
Apr 28, 2026	19.53	19.80	19.40	19.65	19.65	1.81%	1,965,699
Apr 27, 2026	19.40	19.72	19.28	19.30	19.30	0.47%	2,240,631
Apr 24, 2026	19.50	19.72	19.21	19.21	19.21	-0.70%	2,278,611
Apr 23, 2026	19.48	19.68	19.34	19.34	19.34	-0.03%	1,828,582
Apr 22, 2026	19.12	19.45	18.96	19.35	19.35	1.12%	2,076,962
Apr 21, 2026	18.85	19.13	18.75	19.13	19.13	1.19%	2,407,766
Apr 20, 2026	19.05	19.09	18.64	18.91	18.91	2.33%	2,823,066
Apr 17, 2026	19.32	19.45	18.32	18.48	18.48	-5.06%	4,983,082
Apr 16, 2026	19.17	19.47	19.15	19.46	19.46	0.72%	2,258,839
Apr 15, 2026	19.41	19.54	19.15	19.32	19.32	-0.85%	2,149,466
Apr 14, 2026	19.43	19.58	19.14	19.49	19.49	-0.33%	3,550,037
Apr 13, 2026	19.84	19.89	19.22	19.55	19.55	1.19%	3,209,074
Apr 10, 2026	19.84	19.84	19.22	19.32	19.32	-3.16%	4,808,604
Apr 9, 2026	20.39	20.41	19.95	19.95	19.95	-0.35%	3,856,068
Apr 8, 2026	20.00	20.12	19.30	20.02	20.02	-5.21%	4,495,523
Apr 7, 2026	21.28	21.37	20.98	21.12	21.12	-0.09%	1,046,479
Apr 2, 2026	20.86	21.32	20.86	21.14	21.14	3.88%	2,860,786
Apr 1, 2026	20.29	21.04	19.90	20.35	20.35	-3.14%	3,197,842
Mar 31, 2026	20.85	21.16	20.71	21.01	21.01	-0.28%	2,425,946
Mar 30, 2026	20.60	21.20	20.60	21.07	21.07	2.93%	1,969,430
Mar 27, 2026	20.80	20.98	20.39	20.47	20.47	-2.06%	2,304,340
Mar 26, 2026	21.09	21.25	20.78	20.90	20.90	0.58%	1,637,802
Mar 25, 2026	20.54	21.07	20.30	20.78	20.78	-0.67%	2,787,854
Mar 24, 2026	20.45	20.92	20.43	20.92	20.92	3.00%	3,383,623
Mar 23, 2026	21.29	21.35	19.97	20.31	20.31	-4.74%	4,804,035
Mar 20, 2026	21.94	21.94	21.32	21.32	21.32	-3.79%	3,649,314
Mar 19, 2026	21.54	22.26	21.38	22.16	22.16	3.79%	2,297,034
Mar 18, 2026	21.01	21.54	20.85	21.35	21.35	0.80%	2,432,907
Mar 17, 2026	20.86	21.19	20.86	21.18	21.18	2.32%	1,958,716
Mar 16, 2026	20.84	21.11	20.70	20.70	20.70	0.29%	2,386,435
Mar 13, 2026	20.63	20.79	20.42	20.64	20.64	0.29%	2,139,117
Mar 12, 2026	20.25	20.59	20.11	20.58	20.58	2.34%	2,169,272
Mar 11, 2026	19.83	20.25	19.74	20.11	20.11	2.13%	2,404,803
Mar 10, 2026	19.55	19.97	19.01	19.69	19.69	-1.89%	2,886,849
Mar 9, 2026	20.13	20.31	19.76	20.07	20.07	1.93%	3,589,754
Mar 6, 2026	19.20	19.69	19.14	19.69	19.69	2.79%	3,064,238
Mar 5, 2026	18.91	19.20	18.64	19.16	19.16	2.27%	2,648,861
Mar 4, 2026	19.44	19.45	18.66	18.73	18.73	-3.63%	5,121,723
Mar 3, 2026	19.70	19.85	19.14	19.44	19.44	-0.56%	5,327,288
Mar 2, 2026	19.10	19.97	18.81	19.55	19.55	7.27%	5,083,131