Galp Energia, SGPS, S.A. (GLPEY)
OTCMKTS · Delayed Price · Currency is USD
10.65
+0.24 (2.31%)
Feb 11, 2026, 3:31 PM EST
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.61 | 10.67 | 10.57 | 10.65 | 10.65 | 2.31% | 45,249 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.35 | 10.41 | 10.41 | -0.19% | 20,175 |
| Feb 9, 2026 | 10.36 | 10.44 | 10.35 | 10.43 | 10.43 | 1.16% | 54,925 |
| Feb 6, 2026 | 10.07 | 10.33 | 10.07 | 10.31 | 10.31 | 3.41% | 51,742 |
| Feb 5, 2026 | 10.05 | 10.07 | 9.92 | 9.97 | 9.97 | -0.70% | 42,063 |
| Feb 4, 2026 | 10.10 | 10.14 | 9.98 | 10.04 | 10.04 | -0.30% | 119,711 |
| Feb 3, 2026 | 9.85 | 10.07 | 9.85 | 10.07 | 10.07 | 4.14% | 54,808 |
| Feb 2, 2026 | 9.76 | 9.88 | 9.61 | 9.67 | 9.67 | -3.01% | 45,487 |
| Jan 30, 2026 | 9.94 | 10.04 | 9.81 | 9.97 | 9.97 | -0.70% | 59,689 |
| Jan 29, 2026 | 10.07 | 10.07 | 9.82 | 10.04 | 10.04 | 2.87% | 329,312 |
| Jan 28, 2026 | 9.69 | 9.83 | 9.65 | 9.76 | 9.76 | 2.31% | 43,111 |
| Jan 27, 2026 | 9.40 | 9.56 | 9.40 | 9.54 | 9.54 | 2.69% | 26,499 |
| Jan 26, 2026 | 9.27 | 9.30 | 9.21 | 9.29 | 9.29 | -0.85% | 38,848 |
| Jan 23, 2026 | 9.33 | 9.38 | 9.27 | 9.37 | 9.37 | 2.07% | 38,630 |
| Jan 22, 2026 | 9.25 | 9.25 | 9.12 | 9.18 | 9.18 | -1.92% | 68,602 |
| Jan 21, 2026 | 9.27 | 9.40 | 9.27 | 9.36 | 9.36 | 0.86% | 102,416 |
| Jan 20, 2026 | 9.26 | 9.38 | 9.26 | 9.28 | 9.28 | -0.16% | 52,909 |
| Jan 16, 2026 | 9.39 | 9.40 | 9.27 | 9.30 | 9.30 | 0.38% | 50,895 |
| Jan 15, 2026 | 9.22 | 9.32 | 9.21 | 9.26 | 9.26 | -0.54% | 24,701 |
| Jan 14, 2026 | 9.27 | 9.39 | 9.27 | 9.31 | 9.31 | 0.11% | 76,141 |
| Jan 13, 2026 | 9.19 | 9.34 | 9.19 | 9.30 | 9.30 | 1.97% | 37,356 |
| Jan 12, 2026 | 8.99 | 9.13 | 8.97 | 9.12 | 9.12 | 2.30% | 159,508 |
| Jan 9, 2026 | 8.92 | 8.96 | 8.89 | 8.92 | 8.92 | 2.00% | 101,619 |
| Jan 8, 2026 | 8.67 | 8.76 | 8.55 | 8.74 | 8.74 | 3.31% | 133,455 |
| Jan 7, 2026 | 8.43 | 8.48 | 8.42 | 8.46 | 8.46 | -1.63% | 64,920 |
| Jan 6, 2026 | 8.79 | 8.79 | 8.53 | 8.60 | 8.60 | 0.08% | 132,656 |
| Jan 5, 2026 | 8.56 | 8.61 | 8.41 | 8.59 | 8.59 | 0.39% | 112,579 |
| Jan 2, 2026 | 8.46 | 8.60 | 8.45 | 8.56 | 8.56 | 1.78% | 63,943 |
| Dec 31, 2025 | 8.52 | 8.52 | 8.29 | 8.41 | 8.41 | -0.71% | 32,216 |
| Dec 30, 2025 | 8.44 | 8.50 | 8.44 | 8.47 | 8.47 | 0.95% | 55,924 |
| Dec 29, 2025 | 8.41 | 8.43 | 8.37 | 8.39 | 8.39 | 1.08% | 434,110 |
| Dec 26, 2025 | 8.10 | 8.39 | 8.10 | 8.30 | 8.30 | -0.81% | 79,132 |
| Dec 24, 2025 | 8.29 | 8.41 | 8.22 | 8.37 | 8.37 | -0.79% | 30,379 |
| Dec 23, 2025 | 8.34 | 8.44 | 8.34 | 8.44 | 8.44 | 0.30% | 104,573 |
| Dec 22, 2025 | 8.39 | 8.42 | 8.37 | 8.41 | 8.41 | 2.06% | 92,180 |
| Dec 19, 2025 | 8.22 | 8.29 | 8.22 | 8.24 | 8.24 | 1.10% | 80,512 |
| Dec 18, 2025 | 8.21 | 8.23 | 8.15 | 8.15 | 8.15 | -0.49% | 74,407 |
| Dec 17, 2025 | 8.22 | 8.25 | 8.17 | 8.19 | 8.19 | -0.79% | 92,285 |
| Dec 16, 2025 | 8.27 | 8.29 | 8.21 | 8.26 | 8.26 | -1.49% | 77,694 |
| Dec 15, 2025 | 8.36 | 8.38 | 8.31 | 8.38 | 8.38 | 2.70% | 120,961 |
| Dec 12, 2025 | 8.23 | 8.23 | 8.14 | 8.16 | 8.16 | -3.32% | 146,355 |
| Dec 11, 2025 | 8.42 | 8.47 | 8.41 | 8.44 | 8.44 | -0.24% | 115,767 |
| Dec 10, 2025 | 8.39 | 8.50 | 8.35 | 8.46 | 8.46 | -0.70% | 149,415 |
| Dec 9, 2025 | 8.76 | 8.76 | 8.49 | 8.52 | 8.52 | -14.97% | 114,543 |
| Dec 8, 2025 | 9.99 | 10.04 | 9.99 | 10.02 | 10.02 | -0.79% | 15,933 |
| Dec 5, 2025 | 10.18 | 10.19 | 10.09 | 10.10 | 10.10 | -1.37% | 23,122 |
| Dec 4, 2025 | 10.25 | 10.29 | 10.24 | 10.24 | 10.24 | -0.19% | 16,227 |
| Dec 3, 2025 | 10.19 | 10.26 | 10.17 | 10.26 | 10.26 | 1.48% | 24,262 |
| Dec 2, 2025 | 10.19 | 10.19 | 10.03 | 10.11 | 10.11 | 0.80% | 40,029 |
| Dec 1, 2025 | 10.10 | 10.12 | 10.03 | 10.03 | 10.03 | 0.30% | 25,888 |