Galp Energia, SGPS, S.A. (LON:0B67)
London · Delayed Price · Currency is GBP · Price in EUR 16.10
+0.22 (1.42%)
At close: Sep 12, 2025
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.86 | 16.19 | 15.78 | 16.11 | 16.11 | 1.42% | 54,950 |
| Sep 11, 2025 | 16.04 | 16.11 | 15.84 | 15.88 | 15.88 | -0.59% | 69,289 |
| Sep 10, 2025 | 15.89 | 16.01 | 15.78 | 15.98 | 15.98 | 0.47% | 48,785 |
| Sep 9, 2025 | 15.81 | 15.99 | 15.75 | 15.90 | 15.90 | 0.88% | 981,714 |
| Sep 8, 2025 | 15.87 | 15.95 | 15.60 | 15.76 | 15.76 | 0.04% | 57,265 |
| Sep 5, 2025 | 16.17 | 16.19 | 15.72 | 15.76 | 15.76 | -2.28% | 30,854 |
| Sep 4, 2025 | 16.06 | 16.14 | 15.97 | 16.12 | 16.12 | -0.35% | 86,292 |
| Sep 3, 2025 | 16.53 | 16.59 | 16.13 | 16.18 | 16.18 | -1.55% | 222,115 |
| Sep 2, 2025 | 16.68 | 16.79 | 16.40 | 16.43 | 16.43 | -1.45% | 666,765 |
| Sep 1, 2025 | 16.59 | 16.70 | 16.52 | 16.68 | 16.68 | 0.39% | 29,470 |
| Aug 29, 2025 | 16.67 | 16.74 | 16.58 | 16.61 | 16.61 | 0.59% | 110,261 |
| Aug 28, 2025 | 16.47 | 16.65 | 16.43 | 16.51 | 16.51 | 0.83% | 24,909 |
| Aug 27, 2025 | 16.47 | 16.59 | 16.32 | 16.38 | 16.38 | -0.58% | 65,609 |
| Aug 26, 2025 | 16.42 | 16.55 | 16.40 | 16.47 | 16.47 | 0.30% | 137,850 |
| Aug 25, 2025 | 16.46 | 16.50 | 16.33 | 16.42 | 16.42 | -0.39% | 478,459 |
| Aug 22, 2025 | 16.49 | 16.58 | 16.45 | 16.49 | 16.49 | 0.91% | 64,100 |
| Aug 21, 2025 | 16.31 | 16.44 | 16.23 | 16.34 | 16.34 | 0.22% | 193,367 |
| Aug 20, 2025 | 16.26 | 16.40 | 16.19 | 16.30 | 16.30 | 0.38% | 311,428 |
| Aug 19, 2025 | 16.15 | 16.34 | 16.11 | 16.24 | 16.24 | 0.69% | 85,049 |
| Aug 18, 2025 | 16.17 | 16.27 | 16.10 | 16.13 | 16.13 | -0.36% | 17,580 |
| Aug 15, 2025 | 16.24 | 16.27 | 16.11 | 16.19 | 16.19 | 0.15% | 3,215,921 |
| Aug 14, 2025 | 16.25 | 16.30 | 16.03 | 16.16 | 16.16 | -1.83% | 117,163 |
| Aug 13, 2025 | 16.47 | 16.55 | 16.36 | 16.47 | 16.16 | -0.05% | 628,953 |
| Aug 12, 2025 | 16.40 | 16.52 | 16.35 | 16.47 | 16.16 | 0.41% | 53,644 |
| Aug 11, 2025 | 16.51 | 16.64 | 16.28 | 16.41 | 16.10 | -0.92% | 133,418 |
| Aug 8, 2025 | 16.37 | 16.66 | 16.35 | 16.56 | 16.25 | 0.98% | 40,017 |
| Aug 7, 2025 | 16.38 | 16.54 | 16.32 | 16.40 | 16.09 | -0.47% | 33,362 |
| Aug 6, 2025 | 16.43 | 16.57 | 16.39 | 16.48 | 16.17 | 0.62% | 3,068,639 |
| Aug 5, 2025 | 16.37 | 16.52 | 16.26 | 16.37 | 16.06 | 0.15% | 122,341 |
| Aug 4, 2025 | 16.40 | 16.49 | 16.26 | 16.35 | 16.04 | 0.16% | 85,659 |
| Aug 1, 2025 | 16.66 | 16.72 | 16.12 | 16.32 | 16.02 | -2.53% | 60,680 |
| Jul 31, 2025 | 16.83 | 16.87 | 16.66 | 16.75 | 16.43 | -0.23% | 602,781 |
| Jul 30, 2025 | 16.97 | 17.01 | 16.74 | 16.79 | 16.47 | -0.95% | 43,729 |
| Jul 29, 2025 | 16.91 | 17.04 | 16.80 | 16.95 | 16.63 | 1.03% | 1,296,766 |
| Jul 28, 2025 | 16.76 | 16.93 | 16.66 | 16.78 | 16.46 | -0.27% | 39,038 |
| Jul 25, 2025 | 16.77 | 16.82 | 16.42 | 16.82 | 16.50 | 0.96% | 86,154 |
| Jul 24, 2025 | 16.69 | 16.89 | 16.53 | 16.66 | 16.35 | -0.37% | 49,331 |
| Jul 23, 2025 | 16.48 | 16.80 | 16.45 | 16.72 | 16.41 | 3.08% | 1,574,992 |
| Jul 22, 2025 | 16.19 | 16.39 | 16.08 | 16.22 | 15.92 | -0.48% | 135,571 |
| Jul 21, 2025 | 16.33 | 16.43 | 16.04 | 16.30 | 16.00 | 2.01% | 198,310 |
| Jul 18, 2025 | 16.07 | 16.09 | 15.87 | 15.98 | 15.68 | 0.68% | 846,324 |
| Jul 17, 2025 | 16.04 | 16.09 | 15.81 | 15.87 | 15.57 | -1.73% | 1,467,406 |
| Jul 16, 2025 | 16.22 | 16.25 | 16.02 | 16.15 | 15.85 | -0.16% | 526,944 |
| Jul 15, 2025 | 16.27 | 16.27 | 16.11 | 16.18 | 15.87 | -0.71% | 313,397 |
| Jul 14, 2025 | 16.40 | 16.51 | 16.27 | 16.29 | 15.99 | -0.62% | 61,219 |
| Jul 11, 2025 | 16.42 | 16.53 | 16.30 | 16.40 | 16.09 | -0.68% | 189,984 |
| Jul 10, 2025 | 16.59 | 16.68 | 16.40 | 16.51 | 16.20 | -0.19% | 162,156 |
| Jul 9, 2025 | 16.57 | 16.62 | 16.42 | 16.54 | 16.23 | 1.34% | 82,737 |
| Jul 8, 2025 | 16.16 | 16.51 | 15.97 | 16.32 | 16.02 | 2.80% | 722,882 |
| Jul 7, 2025 | 16.00 | 16.02 | 15.81 | 15.88 | 15.58 | -1.45% | 92,783 |