Galp Energia, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	20.71	20.76	20.03	20.03	19.70	-4.44%	1,840,166
Jul 23, 2026	20.39	20.96	20.32	20.96	20.62	3.71%	3,197,058
Jul 22, 2026	20.00	20.28	20.00	20.21	19.88	1.48%	1,719,855
Jul 21, 2026	19.30	19.92	19.28	19.92	19.59	3.21%	2,228,271
Jul 20, 2026	19.25	19.51	19.14	19.30	18.98	1.79%	1,619,118
Jul 17, 2026	18.90	19.25	18.85	18.96	18.65	0.18%	1,564,712
Jul 16, 2026	19.16	19.16	18.66	18.92	18.61	-0.76%	1,650,346
Jul 15, 2026	19.47	19.49	19.07	19.07	18.75	-1.83%	1,741,739
Jul 14, 2026	20.00	20.18	19.25	19.42	19.10	-2.22%	2,062,322
Jul 13, 2026	19.85	19.93	19.54	19.86	19.54	1.48%	1,022,791
Jul 10, 2026	19.65	19.86	19.57	19.57	19.25	-0.15%	1,010,339
Jul 9, 2026	19.66	19.83	19.60	19.60	19.28	-0.73%	1,348,698
Jul 8, 2026	19.39	19.82	19.30	19.75	19.42	4.20%	2,812,493
Jul 7, 2026	18.91	19.09	18.84	18.95	18.64	0.58%	1,088,189
Jul 6, 2026	19.04	19.18	18.79	18.84	18.53	-0.66%	1,029,546
Jul 3, 2026	19.03	19.12	18.92	18.97	18.66	1.34%	1,487,725
Jul 2, 2026	18.60	18.87	18.53	18.72	18.41	0.54%	1,416,455
Jul 1, 2026	18.57	18.62	18.42	18.62	18.31	-0.16%	1,169,544
Jun 30, 2026	18.48	18.68	18.43	18.65	18.34	0.84%	1,217,680
Jun 29, 2026	18.50	18.58	18.45	18.49	18.19	0.71%	1,037,738
Jun 26, 2026	18.30	18.52	18.28	18.36	18.06	-0.27%	1,329,880
Jun 25, 2026	18.26	18.53	18.22	18.41	18.11	0.33%	1,473,739
Jun 24, 2026	18.60	18.74	18.27	18.35	18.05	-1.85%	1,720,036
Jun 23, 2026	18.70	18.80	18.45	18.70	18.39	0.48%	1,289,210
Jun 22, 2026	18.54	18.73	18.52	18.61	18.30	0.46%	991,022
Jun 19, 2026	18.45	18.71	18.38	18.52	18.22	1.12%	3,931,730
Jun 18, 2026	18.45	18.55	18.20	18.32	18.02	-1.21%	2,488,199
Jun 17, 2026	18.38	18.72	18.22	18.54	18.24	0.52%	2,579,310
Jun 16, 2026	18.39	18.52	18.29	18.45	18.14	0.05%	2,150,583