Skip to main content
logo
Galp Energia, SGPS, S.A. (FRA:GZ5)
Germany flag Germany · Delayed Price · Currency is EUR
15.90
+0.25 (1.56%)
At close: Jan 28, 2026

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jan 16, 202615.9815.9815.9815.9815.98-2.26%-
Jan 15, 202616.3516.3516.3516.3516.352.12%2,000
Jan 14, 202616.0116.0216.0116.0116.011.97%20,238
Jan 13, 202615.7015.7015.7015.7015.700.87%-
Jan 12, 202615.5715.5715.5715.5715.570.03%89
Jan 9, 202615.0315.5615.0315.5615.568.51%65
Jan 8, 202614.3414.3414.3414.3414.34-3.66%-
Jan 7, 202614.8914.8914.8914.8914.890.68%-
Jan 6, 202614.7914.7914.7914.7914.79-0.07%-
Jan 5, 202614.6414.8014.6314.8014.801.44%2,100
Jan 2, 202614.5914.5914.5914.5914.592.35%-
Dec 30, 202514.2514.2514.2514.2514.25-0.38%-
Dec 29, 202514.2614.4614.2614.3114.31-0.10%8,259
Dec 23, 202514.2914.3214.2914.3214.321.52%100
Dec 22, 202514.1114.1114.1114.1114.111.04%-
Dec 19, 202513.9613.9613.9613.9613.96-0.57%-
Dec 18, 202513.9114.0413.9114.0414.04-0.18%280
Dec 17, 202514.0714.0714.0714.0714.07-0.46%-
Dec 16, 202514.1314.1314.1314.1314.13-1.02%-
Dec 15, 202514.0214.2814.0214.2814.280.25%150
Dec 12, 202514.2714.2714.2414.2414.24-3.13%50
Dec 11, 202514.7014.7014.7014.7014.700.41%100
Dec 10, 202514.8014.8014.6414.6414.64-1.38%100
Dec 9, 202517.2417.2414.8514.8514.85-14.76%1,964
Dec 8, 202517.4217.4217.4217.4217.42-1.58%-
Dec 5, 202517.7017.7017.7017.7017.700.71%-
Dec 4, 202517.5717.5717.5717.5717.570.66%-
Dec 3, 202517.4617.4617.4617.4617.460.72%-
Dec 2, 202517.3317.3317.3317.3317.330.41%-
Dec 1, 202517.2617.2617.2617.2617.260.29%-
Nov 28, 202517.2117.2117.2117.2117.211.15%-
Nov 27, 202517.0217.0217.0217.0217.020.47%-
Nov 26, 202516.9416.9416.9416.9416.94-1.14%-
Nov 25, 202517.1317.1317.1317.1317.13-2.09%-
Nov 24, 202517.5017.5017.5017.5017.50-2.04%-
Nov 21, 202517.8617.8617.8617.8617.86--
Nov 20, 202517.8617.8617.8617.8617.86-0.47%-
Nov 19, 202517.9517.9517.9517.9517.95-1.81%-
Nov 18, 202518.2818.2818.2818.2818.280.11%-
Nov 17, 202518.2618.2618.2618.2618.261.42%-