Galp Energia, SGPS, S.A. (FRA:GZ50)
Germany · Delayed Price · Currency is EUR 10.30
+0.10 (0.98%)
At close: Mar 27, 2026
FRA:GZ50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Mar 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Mar 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| Mar 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.33% | - |
| Mar 23, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | -4.59% | 9 |
| Mar 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5.83% | - |
| Mar 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Mar 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Mar 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Mar 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Mar 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Mar 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Mar 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Mar 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Mar 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| Mar 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Mar 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Mar 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.03% | - |
| Feb 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Feb 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Feb 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Feb 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Feb 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Feb 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Feb 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Feb 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Feb 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Feb 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Feb 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Feb 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Feb 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Feb 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | - |
| Feb 9, 2026 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 9.09% | 1 |
| Feb 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Feb 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Feb 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Feb 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Feb 2, 2026 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 4.29% | 8 |
| Jan 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Jan 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Jan 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jan 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jan 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jan 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Jan 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jan 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.88% | - |
| Jan 20, 2026 | 7.70 | 8.20 | 7.70 | 8.20 | 8.20 | 6.49% | 100 |
| Jan 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |