Skip to main content
logo
Galp Energia, SGPS, S.A. (LON:0B67)
London flag London · Delayed Price · Currency is GBP · Price in EUR
19.54
+0.67 (3.55%)
At close: Mar 6, 2026

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.0920.5219.8019.9919.992.29%129,307
Mar 6, 202619.1419.6919.1219.5419.543.55%146,781
Mar 5, 202618.9119.1618.6418.8718.87-0.62%139,520
Mar 4, 202619.2719.4518.6718.9918.99-2.38%87,213
Mar 3, 202619.3720.0619.2019.4519.450.28%141,017
Mar 2, 202619.2719.9318.8419.4019.405.79%445,916
Feb 27, 202618.1518.4218.1618.3318.330.80%135,791
Feb 26, 202618.3118.4017.9218.1918.19-0.42%38,729
Feb 25, 202618.4918.5418.2618.2618.26-1.49%137,918
Feb 24, 202618.6918.7118.4218.5418.54-0.20%2,690,622
Feb 23, 202618.2218.7318.1818.5818.580.56%250,451
Feb 20, 202618.6418.7018.2418.4818.48-0.77%54,512
Feb 19, 202618.5318.7518.4018.6218.621.85%342,891
Feb 18, 202618.0118.3917.9518.2818.281.85%60,479
Feb 17, 202617.7618.1817.7217.9517.950.76%303,138
Feb 16, 202617.7017.8917.7017.8117.810.75%42,473
Feb 13, 202617.7718.1517.3717.6817.68-1.25%489,441
Feb 12, 202618.1618.2717.8217.9017.90-0.46%957,731
Feb 11, 202617.8418.1217.5617.9917.992.44%55,659
Feb 10, 202617.4317.7317.3817.5617.560.61%1,327,396
Feb 9, 202617.5617.5817.3417.4517.451.68%3,808,265
Feb 6, 202617.1617.5517.0517.1617.16-0.02%647,839
Feb 5, 202617.0217.2516.9217.1717.170.20%1,670,866
Feb 4, 202617.2117.2616.9917.1317.131.81%148,764
Feb 3, 202616.5917.0316.5016.8316.830.97%3,935,599
Feb 2, 202616.4416.7616.2816.6716.67-0.66%595,463
Jan 30, 202616.5816.9816.4616.7816.780.11%654,937
Jan 29, 202616.7416.9516.5916.7616.762.65%1,172,650
Jan 28, 202616.2916.4515.9816.3316.332.80%227,562
Jan 27, 202615.7215.9415.6315.8815.880.84%1,428,358
Jan 26, 202615.8216.0515.5715.7515.75-0.91%126,205
Jan 23, 202615.9015.9815.8015.8915.890.39%48,819
Jan 22, 202616.2416.2615.6615.8315.83-1.24%228,187
Jan 21, 202616.0816.1215.9416.0316.031.46%40,613
Jan 20, 202615.8316.0715.6915.8015.80-0.80%531,990
Jan 19, 202616.0016.1015.8515.9315.93-1.20%80,685
Jan 16, 202615.9216.2715.9016.1216.120.93%277,834
Jan 15, 202616.0316.1215.8315.9715.97-0.65%80,532
Jan 14, 202616.0816.1715.9716.0816.081.13%57,996
Jan 13, 202615.7616.1115.6915.9015.902.50%172,017
Jan 12, 202615.4215.7315.3015.5115.511.27%76,766
Jan 9, 202615.1415.5015.0215.3215.313.33%155,441
Jan 8, 202614.7614.9914.5914.8214.821.86%226,940
Jan 7, 202614.5314.6614.4514.5514.55-3.32%107,204
Jan 6, 202615.0115.1614.8015.0515.053.91%1,652,324
Jan 5, 202614.5114.8414.3914.4914.49-0.24%74,823
Jan 2, 202614.5614.6914.5014.5214.520.24%3,441,643
Dec 31, 202514.5614.5814.4514.4914.480.27%834,509
Dec 30, 202514.3814.5214.3414.4514.450.54%51,657
Dec 29, 202514.2914.4314.2114.3714.370.23%247,936