Galp Energia, SGPS, S.A. (FRA:GZ5)
Germany · Delayed Price · Currency is EUR 18.21
+0.08 (0.44%)
At close: Feb 20, 2026
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.60 | 18.60 | 18.21 | 18.21 | 18.21 | 0.44% | 500 |
| Feb 19, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.51% | - |
| Feb 18, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.82% | - |
| Feb 17, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.37% | - |
| Feb 16, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.46% | - |
| Feb 13, 2026 | 17.74 | 17.74 | 17.57 | 17.57 | 17.57 | -2.34% | 100 |
| Feb 12, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.17% | - |
| Feb 11, 2026 | 17.64 | 18.02 | 17.64 | 18.02 | 18.02 | 2.13% | 395 |
| Feb 10, 2026 | 17.37 | 17.64 | 17.37 | 17.64 | 17.64 | 1.73% | 140 |
| Feb 9, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 3.12% | - |
| Feb 6, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.71% | - |
| Feb 5, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.24% | - |
| Feb 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.05% | - |
| Feb 3, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.70% | - |
| Feb 2, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.56% | - |
| Jan 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.98% | - |
| Jan 29, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 2.99% | - |
| Jan 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.56% | - |
| Jan 27, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.32% | - |
| Jan 26, 2026 | 15.77 | 15.77 | 15.61 | 15.61 | 15.61 | -0.22% | 180 |
| Jan 23, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -2.98% | - |
| Jan 22, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.32% | - |
| Jan 21, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.14% | - |
| Jan 20, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.19% | - |
| Jan 19, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.38% | - |
| Jan 16, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -2.26% | - |
| Jan 15, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 2.12% | 2,000 |
| Jan 14, 2026 | 16.01 | 16.02 | 16.01 | 16.01 | 16.01 | 1.97% | 20,238 |
| Jan 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.87% | - |
| Jan 12, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.03% | 89 |
| 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% | - |