Galp Energia, SGPS, S.A. (FRA:GZ5)
Germany · Delayed Price · Currency is EUR 14.59
0.00 (0.00%)
At close: Jan 2, 2026
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.03 | 15.56 | 15.03 | 15.56 | 15.56 | 8.51% | 65 |
| Jan 8, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -3.66% | - |
| Jan 7, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.68% | - |
| Jan 6, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.07% | - |
| Jan 5, 2026 | 14.64 | 14.80 | 14.63 | 14.80 | 14.80 | 1.44% | 2,100 |
| Jan 2, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 2.35% | - |
| Dec 30, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.38% | - |
| Dec 29, 2025 | 14.26 | 14.46 | 14.26 | 14.31 | 14.31 | -0.10% | 8,259 |
| Dec 23, 2025 | 14.29 | 14.32 | 14.29 | 14.32 | 14.32 | 1.52% | 100 |
| Dec 22, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.04% | - |
| Dec 19, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.57% | - |
| Dec 18, 2025 | 13.91 | 14.04 | 13.91 | 14.04 | 14.04 | -0.18% | 280 |
| Dec 17, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.46% | - |
| Dec 16, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.02% | - |
| Dec 15, 2025 | 14.02 | 14.28 | 14.02 | 14.28 | 14.28 | 0.25% | 150 |
| Dec 12, 2025 | 14.27 | 14.27 | 14.24 | 14.24 | 14.24 | -3.13% | 50 |
| Dec 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% | 100 |
| Dec 10, 2025 | 14.80 | 14.80 | 14.64 | 14.64 | 14.64 | -1.38% | 100 |
| Dec 9, 2025 | 17.24 | 17.24 | 14.85 | 14.85 | 14.85 | -14.76% | 1,964 |
| Dec 8, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.58% | - |
| Dec 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.71% | - |
| Dec 4, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.66% | - |
| Dec 3, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.72% | - |
| Dec 2, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.41% | - |
| Dec 1, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.29% | - |
| Nov 28, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.15% | - |
| Nov 27, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.47% | - |
| Nov 26, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.14% | - |
| Nov 25, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -2.09% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.04% | - |
| Nov 21, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Nov 20, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.47% | - |
| Nov 19, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.81% | - |
| Nov 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.11% | - |
| Nov 17, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.42% | - |
| Nov 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.63% | - |
| Nov 13, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.53% | - |
| Nov 12, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.24% | - |
| Nov 11, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.59% | - |
| Nov 10, 2025 | 17.62 | 17.77 | 17.62 | 17.73 | 17.73 | 0.17% | 1,210 |
| Nov 7, 2025 | 17.74 | 17.74 | 17.70 | 17.70 | 17.70 | -0.23% | 380 |
| Nov 6, 2025 | 17.80 | 17.80 | 17.74 | 17.74 | 17.74 | -0.34% | 1,000 |
| Nov 5, 2025 | 17.48 | 17.80 | 17.48 | 17.80 | 17.80 | 1.80% | 572 |
| Nov 4, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.69% | - |
| Nov 3, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.43% | - |
| Oct 31, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.58% | - |
| Oct 30, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.21% | - |
| Oct 29, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | -0.37% | 1,148 |
| Oct 28, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.42% | - |
| Oct 27, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.17% | 120 |