Skip to main content
logo
Galp Energia, SGPS, S.A. (FRA:GZ5)
Germany flag Germany · Delayed Price · Currency is EUR
20.48
-0.19 (-0.92%)
At close: Mar 27, 2026

FRA:GZ5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.8320.8320.4820.4820.48-0.92%2,759
Mar 26, 202620.6820.6820.6720.6720.67-0.77%650
Mar 25, 202620.8320.8320.8320.8320.832.81%-
Mar 24, 202620.2620.2620.2620.2620.26-0.15%-
Mar 23, 202620.4220.4320.2920.2920.29-5.23%500
Mar 20, 202622.1622.3421.4121.4121.41-2.01%1,100
Mar 19, 202620.9621.8520.9621.8521.851.35%440
Mar 18, 202621.3021.5621.3021.5621.564.26%400
Mar 17, 202620.6820.6820.6820.6820.68-1.90%-
Mar 16, 202620.6921.0820.6921.0821.083.38%80
Mar 13, 202620.3920.3920.3920.3920.39-1.12%-
Mar 12, 202619.9620.6219.9620.6220.623.10%2,850
Mar 11, 202619.7120.0019.7120.0020.000.81%400
Mar 10, 202619.8319.8419.8319.8419.84-1.10%750
Mar 9, 202619.6820.0619.6820.0620.063.00%1,356
Mar 6, 202619.0819.5919.0819.4819.485.01%10,555
Mar 5, 202618.5518.5518.5518.5518.55-1.25%-
Mar 4, 202619.1219.1218.7818.7818.78-4.18%500
Mar 3, 202619.3519.6019.3519.6019.602.16%600
Mar 2, 202619.1919.1919.1919.1919.195.07%-
Feb 27, 202618.2618.2618.2618.2618.260.11%-
Feb 26, 202618.2418.2418.2418.2418.24-0.84%-
Feb 25, 202618.4018.4018.4018.4018.40-0.65%-
Feb 24, 202618.5218.5218.5218.5218.520.65%-
Feb 23, 202618.2018.4018.2018.4018.401.04%500
Feb 20, 202618.6018.6018.2118.2118.210.44%500
Feb 19, 202618.1318.1318.1318.1318.131.51%-
Feb 18, 202617.8617.8617.8617.8617.860.82%-
Feb 17, 202617.7117.7117.7117.7117.710.37%-
Feb 16, 202617.6517.6517.6517.6517.650.46%-
Feb 13, 202617.7417.7417.5717.5717.57-2.34%100
Feb 12, 202617.9917.9917.9917.9917.99-0.17%-
Feb 11, 202617.6418.0217.6418.0218.022.13%395
Feb 10, 202617.3717.6417.3717.6417.641.73%140
Feb 9, 202617.3417.3417.3417.3417.343.12%-
Feb 6, 202616.8216.8216.8216.8216.82-0.71%-
Feb 5, 202616.9416.9416.9416.9416.940.24%-
Feb 4, 202616.9016.9016.9016.9016.901.05%-
Feb 3, 202616.7216.7216.7216.7216.721.70%-
Feb 2, 202616.4416.4416.4416.4416.44-1.56%-
Jan 30, 202616.7016.7016.7016.7016.701.98%-
Jan 29, 202616.3816.3816.3816.3816.382.99%-
Jan 28, 202615.9015.9015.9015.9015.901.56%-
Jan 27, 202615.6615.6615.6615.6615.660.32%-
Jan 26, 202615.7715.7715.6115.6115.61-0.22%180
Jan 23, 202615.6415.6415.6415.6415.64-2.98%-
Jan 22, 202616.1216.1216.1216.1216.121.32%-
Jan 21, 202615.9115.9115.9115.9115.911.14%-
Jan 20, 202615.7315.7315.7315.7315.73-0.19%-
Jan 19, 202615.7615.7615.7615.7615.76-1.38%-