Galp Energia, SGPS, S.A. (FRA:GZ50)
Germany · Delayed Price · Currency is EUR 10.50
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:GZ50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Aug 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Aug 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.77% | - |
| Aug 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - | - |
| Aug 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | 0.98% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | 0.99% | - |
| Aug 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - | - |
| Aug 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - | - |
| Aug 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | 2.54% | - |
| Aug 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.77 | 2.07% | - |
| Aug 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | -0.52% | - |
| Aug 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | - | - |
| Aug 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 0.52% | - |
| Aug 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | - | - |
| Aug 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | 2.66% | - |
| Aug 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | -2.08% | - |
| Jul 31, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -1.03% | - |
| Jul 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 2.11% | - |
| Jul 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - | - |
| Jul 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | -4.04% | - |
| Jul 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | -3.88% | - |
| Jul 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | 4.57% | - |
| Jul 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.77 | 1.03% | - |
| Jul 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | 3.17% | - |
| Jul 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | 1.07% | - |
| Jul 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | 2.19% | - |
| Jul 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | -2.14% | - |
| Jul 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | -1.58% | - |
| Jul 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | -2.06% | - |
| Jul 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | - | - |
| Jul 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 1.04% | - |
| Jul 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -1.03% | - |
| Jul 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 3.74% | - |
| Jul 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | 1.63% | - |
| Jul 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | -5.15% | - |
| Jul 6, 2026 | 9.30 | 9.70 | 9.30 | 9.70 | 9.63 | 5.43% | 2 |
| Jul 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | 1.66% | - |
| Jul 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | -0.55% | - |
| Jul 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | 0.55% | - |
| Jun 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | 0.56% | - |
| Jun 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | 0.56% | - |
| Jun 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | - | - |
| Jun 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | -2.19% | - |
| Jun 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | 1.10% | - |
| Jun 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | - | - |
| Jun 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | 1.12% | - |
| Jun 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | -0.56% | - |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | - | - |
| Jun 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | -0.55% | - |