Galp Energia, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	19.32	19.75	19.19	19.75	19.75	0.30%	1,489,807
Jul 31, 2026	19.55	19.78	19.50	19.69	19.69	0.46%	1,337,370
Jul 30, 2026	20.02	20.06	19.28	19.60	19.60	-1.98%	2,410,530
Jul 29, 2026	19.60	20.00	19.48	20.00	20.00	3.55%	2,069,923
Jul 28, 2026	19.48	19.68	19.22	19.31	19.31	-0.36%	1,766,859
Jul 27, 2026	19.73	19.76	19.02	19.38	19.38	-3.25%	2,815,448
Jul 24, 2026	20.71	20.76	20.03	20.03	20.03	-4.44%	1,840,166
Jul 23, 2026	20.39	20.96	20.32	20.96	20.96	3.71%	3,197,058
Jul 22, 2026	20.00	20.28	20.00	20.21	20.21	1.48%	1,719,855
Jul 21, 2026	19.30	19.92	19.28	19.92	19.92	3.21%	2,228,271
Jul 20, 2026	19.25	19.51	19.14	19.30	19.30	1.79%	1,619,118
Jul 17, 2026	18.90	19.25	18.85	18.96	18.96	0.18%	1,564,712
Jul 16, 2026	19.16	19.16	18.66	18.92	18.92	-0.76%	1,650,346
Jul 15, 2026	19.47	19.49	19.07	19.07	19.07	-1.83%	1,741,739
Jul 14, 2026	20.00	20.18	19.25	19.42	19.42	-2.22%	2,062,322
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