Galp Energia, SGPS, S.A. (FRA:GZ50)
Germany · Delayed Price · Currency is EUR 9.25
-0.05 (-0.54%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:GZ50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Jun 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| May 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.98% | - |
| May 27, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.63 | 5.43% | 2 |
| May 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | -1.60% | - |
| May 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | -3.11% | - |
| May 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | - | - |
| May 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | -1.03% | - |
| May 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | 0.52% | - |
| May 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 1.57% | - |
| May 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | 2.14% | - |
| May 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | -1.58% | - |
| May 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | -1.04% | - |
| May 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | 3.23% | - |
| May 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | 0.54% | - |
| May 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | 1.09% | - |
| May 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | -1.08% | - |
| May 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | -5.13% | - |
| May 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - | - |
| May 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | -0.51% | - |
| May 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | 2.08% | - |
| Apr 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -0.52% | - |
| Apr 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | -5.39% | - |
| Apr 28, 2026 | 9.50 | 10.20 | 9.50 | 10.20 | 10.12 | 9.09% | 1 |
| Apr 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | -1.06% | - |
| Apr 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | 0.53% | - |
| Apr 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | 0.53% | - |
| Apr 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | -4.10% | - |
| Apr 21, 2026 | 9.20 | 9.75 | 9.20 | 9.75 | 9.68 | 9.55% | 1 |
| Apr 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | -6.32% | - |
| Apr 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | 0.53% | - |
| Apr 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | - | - |
| Apr 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | -2.58% | - |
| Apr 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 2.65% | - |
| Apr 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | -3.57% | - |
| Apr 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | 0.51% | - |
| Apr 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | -1.02% | - |
| Apr 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.77 | -5.29% | - |
| Apr 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | 2.97% | - |
| Apr 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | -1.94% | - |
| Apr 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | -0.96% | - |
| Mar 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -3.70% | - |
| Mar 30, 2026 | 10.00 | 10.80 | 10.00 | 10.80 | 10.72 | 4.85% | 1 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | 0.98% | - |
| Mar 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | -0.97% | - |
| Mar 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | 3.52% | - |
| Mar 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | -4.33% | - |
| Mar 23, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.32 | -4.59% | 9 |
| Mar 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | 5.83% | - |