Skip to main content
logo
Galp Energia, SGPS, S.A. (LON:0B67)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.99
+0.43 (2.44%)
At close: Feb 11, 2026

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 202514.3714.3914.2914.3414.340.01%12,308
Dec 23, 202514.3214.4014.2614.3314.33-0.12%4,132,914
Dec 22, 202514.2814.4514.2114.3514.352.12%64,876
Dec 19, 202514.0514.2313.9814.0514.05-0.18%1,621,659
Dec 18, 202514.1714.2214.0314.0814.08-0.59%64,397
Dec 17, 202514.1914.2714.0014.1614.160.03%295,471
Dec 16, 202514.2514.4314.0314.1614.16-0.51%2,620,794
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