Skip to main content
logo
Galp Energia, SGPS, S.A. (LON:0B67)
London flag London · Delayed Price · Currency is GBP · Price in EUR
14.20
-0.28 (-1.94%)
At close: Dec 12, 2025

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202514.0914.3814.0314.2314.230.23%205,719
Dec 12, 202514.3714.4913.9614.2014.20-1.93%894,662
Dec 11, 202514.3914.6514.3314.4814.48-1.21%1,600,638
Dec 10, 202514.8315.0614.4414.6614.66-2.57%1,378,437
Dec 9, 202517.2817.3914.6815.0415.04-13.06%638,905
Dec 8, 202517.4917.5417.2317.3017.30-1.53%599,064
Dec 5, 202517.5517.7017.4717.5717.57-0.54%66,766
Dec 4, 202517.7417.8417.4917.6717.670.90%1,211,064
Dec 3, 202517.6117.6317.3717.5117.51-0.30%126,120
Dec 2, 202517.3817.8717.3817.5617.560.38%1,423,566
Dec 1, 202517.4417.5517.3517.4917.490.57%60,995
Nov 28, 202517.4417.4917.3317.3917.390.37%154,248
Nov 27, 202517.1417.4217.0717.3317.331.27%58,020
Nov 26, 202517.0117.1916.9917.1117.110.38%2,471,435
Nov 25, 202517.2717.3216.8917.0517.05-0.75%61,113
Nov 24, 202517.4717.5917.0217.1817.18-1.67%105,479
Nov 21, 202517.6717.8817.3917.4717.47-3.17%317,695
Nov 20, 202517.8918.1517.9018.0418.040.46%49,132
Nov 19, 202518.0618.2417.7017.9617.960.35%164,076
Nov 18, 202518.2318.2817.8817.9017.90-2.86%1,141,771
Nov 17, 202518.2918.4918.3118.4218.421.25%62,132
Nov 14, 202518.1818.3717.9718.2018.190.38%99,417
Nov 13, 202518.1118.2218.0318.1318.13-0.27%137,578
Nov 12, 202518.1318.3418.0318.1818.181.64%103,211
Nov 11, 202517.8318.0817.6617.8817.881.03%359,703
Nov 10, 202517.8217.8517.5717.7017.700.58%453,769
Nov 7, 202517.6717.6917.5017.6017.600.08%331,141
Nov 6, 202517.7217.8117.5217.5917.59-0.65%1,099,788
Nov 5, 202517.5717.8017.5617.7017.701.54%70,779
Nov 4, 202517.5217.6517.3317.4317.43-1.23%80,923
Nov 3, 202517.6017.7817.5117.6517.651.76%216,594
Oct 31, 202517.5617.8117.2717.3417.340.87%9,083,575
Oct 30, 202517.2017.3017.0917.1917.19-0.04%468,827
Oct 29, 202517.2017.3717.0617.2017.20-71,811
Oct 28, 202517.0517.3217.0017.2017.20-1.04%115,940
Oct 27, 202517.3417.5717.1817.3817.382.60%1,415,454
Oct 24, 202516.9017.0116.8516.9416.940.49%137,322
Oct 23, 202516.8217.0016.5916.8616.863.53%133,333
Oct 22, 202516.2316.4616.1416.2816.281.58%143,059
Oct 21, 202515.9916.0815.8916.0316.03-0.10%52,024
Oct 20, 202516.0316.1215.9216.0516.050.85%113,091
Oct 17, 202515.7416.0015.6415.9115.910.26%283,556
Oct 16, 202515.8716.0615.8315.8715.87-0.43%96,122
Oct 15, 202516.0316.0815.8915.9415.94-0.77%220,701
Oct 14, 202516.1916.3115.9716.0616.06-0.60%845,634
Oct 13, 202516.2116.3116.0716.1616.16-1.92%97,568
Oct 10, 202516.4416.6316.1816.4716.47-0.60%112,743
Oct 9, 202516.6016.7716.4216.5716.57-1.64%114,608
Oct 8, 202517.1017.0916.5416.8516.85-1.77%214,161
Oct 7, 202517.2817.3516.8817.1517.15-0.61%300,104