Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal
· Delayed Price · Currency is EUR 17.47
-0.23 (-1.33%)
At close: Dec 5, 2025
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.63 | 17.70 | 17.47 | 17.47 | 17.47 | -1.33% | 1,040,818 |
| Dec 4, 2025 | 17.79 | 17.80 | 17.49 | 17.70 | 17.70 | 0.40% | 826,795 |
| Dec 3, 2025 | 17.59 | 17.63 | 17.37 | 17.63 | 17.63 | 1.23% | 1,238,486 |
| Dec 2, 2025 | 17.48 | 17.86 | 17.36 | 17.42 | 17.42 | 0.26% | 1,960,538 |
| Dec 1, 2025 | 17.36 | 17.54 | 17.33 | 17.37 | 17.37 | 0.03% | 1,408,314 |
| Nov 28, 2025 | 17.40 | 17.47 | 17.31 | 17.37 | 17.37 | 0.20% | 866,568 |
| Nov 27, 2025 | 17.17 | 17.43 | 17.04 | 17.33 | 17.33 | 1.05% | 706,029 |
| Nov 26, 2025 | 17.06 | 17.18 | 17.01 | 17.15 | 17.15 | 1.24% | 1,263,413 |
| Nov 25, 2025 | 17.29 | 17.34 | 16.86 | 16.94 | 16.94 | -1.54% | 1,448,689 |
| Nov 24, 2025 | 17.54 | 17.54 | 17.01 | 17.21 | 17.21 | -1.66% | 3,060,843 |
| Nov 21, 2025 | 17.81 | 17.82 | 17.37 | 17.50 | 17.50 | -3.18% | 1,879,968 |
| Nov 20, 2025 | 17.91 | 18.17 | 17.87 | 18.07 | 18.07 | 1.60% | 802,335 |
| Nov 19, 2025 | 18.24 | 18.27 | 17.69 | 17.79 | 17.79 | -1.52% | 1,235,640 |
| Nov 18, 2025 | 18.26 | 18.31 | 17.83 | 18.06 | 18.06 | -2.03% | 1,484,509 |
| Nov 17, 2025 | 18.32 | 18.51 | 18.30 | 18.44 | 18.44 | 0.90% | 959,438 |
| Nov 14, 2025 | 18.18 | 18.38 | 17.96 | 18.27 | 18.27 | 0.72% | 1,158,349 |
| Nov 13, 2025 | 18.10 | 18.21 | 18.02 | 18.14 | 18.14 | 0.17% | 1,151,541 |
| Nov 12, 2025 | 18.03 | 18.34 | 18.03 | 18.11 | 18.11 | 0.72% | 1,819,762 |
| Nov 11, 2025 | 17.66 | 18.10 | 17.63 | 17.98 | 17.98 | 2.36% | 1,884,671 |
| Nov 10, 2025 | 17.78 | 17.85 | 17.57 | 17.57 | 17.57 | 0.17% | 1,035,736 |
| Nov 7, 2025 | 17.68 | 17.70 | 17.48 | 17.54 | 17.54 | -0.28% | 1,205,812 |
| Nov 6, 2025 | 17.75 | 17.81 | 17.52 | 17.59 | 17.59 | -0.85% | 1,237,289 |
| Nov 5, 2025 | 17.65 | 17.80 | 17.56 | 17.74 | 17.74 | 0.77% | 1,412,794 |
| Nov 4, 2025 | 17.65 | 17.65 | 17.33 | 17.60 | 17.60 | -0.79% | 1,248,203 |
| Nov 3, 2025 | 17.52 | 17.78 | 17.52 | 17.74 | 17.74 | 1.98% | 1,309,601 |
| Oct 31, 2025 | 17.50 | 17.59 | 17.26 | 17.40 | 17.40 | 0.55% | 1,221,102 |
| Oct 30, 2025 | 17.29 | 17.32 | 17.10 | 17.30 | 17.30 | 0.06% | 1,132,297 |
| Oct 29, 2025 | 17.25 | 17.39 | 17.02 | 17.29 | 17.29 | 0.52% | 1,154,058 |
| Oct 28, 2025 | 17.10 | 17.33 | 16.99 | 17.20 | 17.20 | -1.74% | 1,512,877 |
| Oct 27, 2025 | 17.42 | 17.58 | 17.18 | 17.51 | 17.51 | 3.49% | 3,357,944 |
| Oct 24, 2025 | 16.86 | 17.03 | 16.86 | 16.92 | 16.92 | 0.03% | 1,416,357 |
| Oct 23, 2025 | 16.63 | 17.00 | 16.63 | 16.91 | 16.91 | 2.83% | 2,445,613 |
| Oct 22, 2025 | 16.19 | 16.46 | 16.04 | 16.45 | 16.45 | 2.52% | 1,566,541 |
| Oct 21, 2025 | 15.90 | 16.08 | 15.88 | 16.04 | 16.04 | 0.79% | 1,011,558 |
| Oct 20, 2025 | 16.02 | 16.12 | 15.92 | 15.92 | 15.92 | -0.50% | 1,108,748 |
| Oct 17, 2025 | 15.74 | 16.00 | 15.62 | 16.00 | 16.00 | 0.53% | 2,341,984 |
| Oct 16, 2025 | 16.06 | 16.06 | 15.82 | 15.91 | 15.91 | -0.28% | 1,482,574 |
| Oct 15, 2025 | 16.05 | 16.07 | 15.89 | 15.96 | 15.96 | -0.28% | 1,817,398 |
| Oct 14, 2025 | 16.31 | 16.31 | 15.96 | 16.00 | 16.00 | -0.84% | 2,362,664 |
| Oct 13, 2025 | 16.22 | 16.31 | 16.06 | 16.14 | 16.14 | -0.22% | 1,317,261 |
| Oct 10, 2025 | 16.50 | 16.63 | 16.17 | 16.17 | 16.17 | -2.88% | 2,307,679 |
| Oct 9, 2025 | 16.58 | 16.78 | 16.41 | 16.65 | 16.65 | 0.70% | 1,300,081 |
| Oct 8, 2025 | 17.08 | 17.12 | 16.54 | 16.54 | 16.54 | -2.59% | 2,164,102 |
| Oct 7, 2025 | 17.28 | 17.36 | 16.87 | 16.98 | 16.98 | -1.31% | 1,570,912 |
| Oct 6, 2025 | 17.03 | 17.36 | 17.03 | 17.20 | 17.20 | 1.81% | 1,990,505 |
| Oct 3, 2025 | 16.57 | 16.97 | 16.56 | 16.90 | 16.90 | 1.99% | 1,566,223 |
| Oct 2, 2025 | 16.70 | 16.74 | 16.54 | 16.57 | 16.57 | -0.36% | 736,167 |
| Oct 1, 2025 | 16.21 | 16.63 | 16.20 | 16.63 | 16.63 | 3.26% | 1,601,614 |
| Sep 30, 2025 | 16.44 | 16.45 | 15.93 | 16.10 | 16.10 | -2.63% | 1,734,287 |
| Sep 29, 2025 | 16.75 | 16.79 | 16.51 | 16.54 | 16.54 | -1.40% | 1,776,778 |
| Sep 26, 2025 | 16.66 | 16.79 | 16.43 | 16.77 | 16.77 | 1.08% | 1,215,262 |
| Sep 25, 2025 | 16.33 | 16.70 | 16.29 | 16.59 | 16.59 | 1.50% | 1,661,935 |
| Sep 24, 2025 | 15.95 | 16.35 | 15.88 | 16.35 | 16.35 | 2.61% | 1,444,846 |
| Sep 23, 2025 | 15.72 | 16.02 | 15.71 | 15.93 | 15.93 | 1.46% | 1,330,160 |
| Sep 22, 2025 | 15.74 | 15.81 | 15.60 | 15.70 | 15.70 | - | 811,626 |
| Sep 19, 2025 | 15.87 | 15.92 | 15.67 | 15.70 | 15.70 | -1.04% | 1,911,890 |
| Sep 18, 2025 | 15.88 | 16.00 | 15.83 | 15.87 | 15.87 | 0.03% | 710,337 |
| Sep 17, 2025 | 16.20 | 16.20 | 15.86 | 15.86 | 15.86 | -2.13% | 1,365,621 |
| Sep 16, 2025 | 16.05 | 16.22 | 15.94 | 16.21 | 16.21 | 1.00% | 971,376 |
| Sep 15, 2025 | 16.06 | 16.14 | 15.96 | 16.05 | 16.05 | -0.16% | 962,727 |
| Sep 12, 2025 | 15.84 | 16.20 | 15.77 | 16.07 | 16.07 | 1.20% | 1,421,438 |
| Sep 11, 2025 | 16.06 | 16.11 | 15.81 | 15.88 | 15.88 | -0.50% | 965,264 |
| Sep 10, 2025 | 15.94 | 16.02 | 15.77 | 15.96 | 15.96 | 0.13% | 905,661 |
| Sep 9, 2025 | 15.79 | 16.01 | 15.74 | 15.94 | 15.94 | 1.08% | 1,787,514 |
| Sep 8, 2025 | 15.86 | 15.94 | 15.60 | 15.77 | 15.77 | 0.03% | 1,224,212 |
| Sep 5, 2025 | 16.14 | 16.18 | 15.71 | 15.77 | 15.77 | -2.32% | 1,951,056 |
| Sep 4, 2025 | 16.06 | 16.15 | 15.95 | 16.14 | 16.14 | 0.34% | 1,111,075 |
| Sep 3, 2025 | 16.56 | 16.59 | 16.09 | 16.09 | 16.09 | -2.16% | 1,572,210 |
| Sep 2, 2025 | 16.70 | 16.80 | 16.38 | 16.44 | 16.44 | -1.56% | 1,138,220 |
| Sep 1, 2025 | 16.62 | 16.71 | 16.52 | 16.70 | 16.70 | 0.60% | 725,441 |
| Aug 29, 2025 | 16.65 | 16.74 | 16.58 | 16.60 | 16.60 | -0.12% | 991,765 |
| Aug 28, 2025 | 16.45 | 16.65 | 16.45 | 16.62 | 16.62 | 1.25% | 1,429,082 |
| Aug 27, 2025 | 16.47 | 16.60 | 16.31 | 16.42 | 16.42 | -0.09% | 988,152 |
| Aug 26, 2025 | 16.46 | 16.54 | 16.40 | 16.43 | 16.43 | -0.12% | 1,497,604 |
| Aug 25, 2025 | 16.46 | 16.50 | 16.33 | 16.45 | 16.45 | - | 510,664 |
| Aug 22, 2025 | 16.46 | 16.58 | 16.43 | 16.45 | 16.45 | 0.06% | 1,205,345 |
| Aug 21, 2025 | 16.29 | 16.44 | 16.22 | 16.44 | 16.44 | 1.11% | 1,189,536 |
| Aug 20, 2025 | 16.32 | 16.41 | 16.19 | 16.26 | 16.26 | -0.12% | 1,267,959 |
| Aug 19, 2025 | 16.16 | 16.34 | 16.11 | 16.28 | 16.28 | 0.77% | 965,011 |
| Aug 18, 2025 | 16.18 | 16.30 | 16.08 | 16.16 | 16.16 | -0.25% | 952,653 |
| Aug 15, 2025 | 16.20 | 16.27 | 16.10 | 16.20 | 16.20 | 0.68% | 1,085,953 |
| Aug 14, 2025 | 16.30 | 16.30 | 16.02 | 16.09 | 16.09 | -2.28% | 1,002,890 |
| Aug 13, 2025 | 16.55 | 16.55 | 16.36 | 16.46 | 16.15 | -0.54% | 1,518,038 |
| Aug 12, 2025 | 16.36 | 16.55 | 16.36 | 16.55 | 16.24 | 1.63% | 1,189,802 |
| Aug 11, 2025 | 16.58 | 16.63 | 16.27 | 16.29 | 15.98 | -1.72% | 1,196,378 |
| Aug 8, 2025 | 16.36 | 16.67 | 16.36 | 16.57 | 16.26 | 1.10% | 1,667,737 |
| Aug 7, 2025 | 16.40 | 16.55 | 16.31 | 16.39 | 16.08 | -1.00% | 1,232,775 |
| Aug 6, 2025 | 16.45 | 16.60 | 16.39 | 16.56 | 16.24 | 1.13% | 1,507,313 |
| Aug 5, 2025 | 16.32 | 16.53 | 16.25 | 16.37 | 16.06 | 0.52% | 1,407,926 |
| Aug 4, 2025 | 16.40 | 16.49 | 16.25 | 16.29 | 15.98 | -0.25% | 1,430,195 |
| Aug 1, 2025 | 16.69 | 16.70 | 16.11 | 16.33 | 16.02 | -2.33% | 1,802,263 |
| Jul 31, 2025 | 16.79 | 16.88 | 16.66 | 16.72 | 16.40 | -0.71% | 1,445,492 |
| Jul 30, 2025 | 17.01 | 17.05 | 16.74 | 16.84 | 16.52 | -0.53% | 1,225,604 |
| Jul 29, 2025 | 16.90 | 17.05 | 16.80 | 16.93 | 16.61 | 0.30% | 1,491,281 |
| Jul 28, 2025 | 16.92 | 16.94 | 16.65 | 16.88 | 16.56 | 0.63% | 1,445,442 |
| Jul 25, 2025 | 16.82 | 16.82 | 16.41 | 16.77 | 16.45 | -0.09% | 1,511,174 |
| Jul 24, 2025 | 16.88 | 16.89 | 16.50 | 16.79 | 16.47 | 0.03% | 1,692,577 |
| Jul 23, 2025 | 16.50 | 16.83 | 16.44 | 16.78 | 16.46 | 2.41% | 1,959,196 |
| Jul 22, 2025 | 16.17 | 16.39 | 16.07 | 16.39 | 16.08 | 1.46% | 1,724,692 |
| Jul 21, 2025 | 16.20 | 16.45 | 16.03 | 16.15 | 15.85 | 1.80% | 1,447,614 |