Galp Energia, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	20.00	20.26	19.03	19.86	19.53	-0.10%	3,369,693
May 4, 2026	19.93	20.21	19.80	19.88	19.55	-0.43%	1,400,620
Apr 30, 2026	20.01	20.26	19.56	19.96	19.63	-	2,450,492
Apr 29, 2026	19.84	19.97	19.70	19.96	19.63	1.60%	2,735,094
Apr 28, 2026	19.53	19.80	19.40	19.65	19.32	1.81%	1,965,699
Apr 27, 2026	19.40	19.72	19.28	19.30	18.98	0.47%	2,240,631
Apr 24, 2026	19.50	19.72	19.21	19.21	18.89	-0.70%	2,278,611
Apr 23, 2026	19.48	19.68	19.34	19.34	19.02	-0.03%	1,828,582
Apr 22, 2026	19.12	19.45	18.96	19.35	19.03	1.12%	2,076,962
Apr 21, 2026	18.85	19.13	18.75	19.13	18.82	1.19%	2,407,766
Apr 20, 2026	19.05	19.09	18.64	18.91	18.60	2.33%	2,823,066
Apr 17, 2026	19.32	19.45	18.32	18.48	18.17	-5.06%	4,983,082
Apr 16, 2026	19.17	19.47	19.15	19.46	19.14	0.72%	2,258,839
Apr 15, 2026	19.41	19.54	19.15	19.32	19.00	-0.85%	2,149,466
Apr 14, 2026	19.43	19.58	19.14	19.49	19.17	-0.33%	3,550,037
Apr 13, 2026	19.84	19.89	19.22	19.55	19.23	1.19%	3,209,074
Apr 10, 2026	19.84	19.84	19.22	19.32	19.00	-3.16%	4,808,604
Apr 9, 2026	20.39	20.41	19.95	19.95	19.62	-0.35%	3,856,068
Apr 8, 2026	20.00	20.12	19.30	20.02	19.69	-5.21%	4,495,523
Apr 7, 2026	21.28	21.37	20.98	21.12	20.77	-0.09%	2,193,996
Apr 2, 2026	20.86	21.32	20.86	21.14	20.79	3.88%	2,860,786
Apr 1, 2026	20.29	21.04	19.90	20.35	20.02	-3.14%	3,197,842
Mar 31, 2026	20.85	21.16	20.71	21.01	20.67	-0.28%	2,425,946
Mar 30, 2026	20.60	21.20	20.60	21.07	20.73	2.93%	1,969,430
Mar 27, 2026	20.80	20.98	20.39	20.47	20.14	-2.06%	2,304,340
Mar 26, 2026	21.09	21.25	20.78	20.90	20.56	0.58%	1,637,802
Mar 25, 2026	20.54	21.07	20.30	20.78	20.44	-0.67%	2,787,854
Mar 24, 2026	20.45	20.92	20.43	20.92	20.58	3.00%	3,383,623
Mar 23, 2026	21.29	21.35	19.97	20.31	19.98	-4.74%	4,804,035
Mar 20, 2026	21.94	21.94	21.32	21.32	20.97	-3.79%	3,649,314