Skip to main content
Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal flag Portugal · Delayed Price · Currency is EUR
19.69
+0.54 (2.79%)
At close: Mar 6, 2026

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.2019.6919.1419.6919.692.79%3,064,238
Mar 5, 202618.9119.2018.6419.1619.162.27%2,648,861
Mar 4, 202619.4419.4518.6618.7318.73-3.63%5,121,723
Mar 3, 202619.7019.8519.1419.4419.44-0.56%5,327,288
Mar 2, 202619.1019.9718.8119.5519.557.27%5,083,131
Feb 27, 202618.2518.4318.1618.2218.22-0.36%2,854,202
Feb 26, 202618.3218.3517.8918.2918.290.16%1,354,721
Feb 25, 202618.4218.5618.2218.2618.26-0.90%1,749,049
Feb 24, 202618.6318.7318.4218.4218.42-0.83%1,538,219
Feb 23, 202618.2518.7418.2018.5818.581.86%1,169,963
Feb 20, 202618.6918.6918.2418.2418.24-2.46%1,129,301
Feb 19, 202618.4218.7518.4218.7018.702.07%1,766,747
Feb 18, 202618.0718.3917.9418.3218.321.78%1,270,343
Feb 17, 202617.8118.1817.7418.0018.000.98%1,479,535
Feb 16, 202617.7817.8917.6617.8217.820.76%811,782
Feb 13, 202617.7917.8217.5417.6917.69-0.81%1,289,404
Feb 12, 202618.1518.2717.8317.8317.83-0.86%1,484,571
Feb 11, 202617.5718.1217.5717.9917.992.42%2,201,138
Feb 10, 202617.5617.7417.3717.5617.56-0.11%1,850,283
Feb 9, 202617.4017.5817.3617.5817.580.17%1,401,214
Feb 6, 202617.1017.5517.0517.5517.553.17%2,707,020
Feb 5, 202616.9417.2516.9317.0117.010.12%2,401,088
Feb 4, 202617.1517.2616.9916.9916.990.27%1,724,052
Feb 3, 202616.7517.0316.5016.9516.951.68%2,793,902
Feb 2, 202616.5016.7716.2416.6716.67-0.39%2,945,587
Jan 30, 202616.5716.9916.4316.7316.73-0.71%4,715,929
Jan 29, 202616.6416.9616.5616.8516.852.81%2,825,546
Jan 28, 202616.0016.4516.0016.3916.393.02%3,244,120
Jan 27, 202615.7315.9515.6215.9115.911.31%1,470,331
Jan 26, 202616.0016.0515.5615.7115.71-1.44%1,545,780
Jan 23, 202615.8416.0015.8115.9415.941.46%1,635,424
Jan 22, 202616.2016.2815.6415.7115.71-2.21%2,364,701
Jan 21, 202616.0716.1415.9116.0616.06-0.06%1,448,721
Jan 20, 202615.7816.0715.6816.0716.071.07%1,660,905
Jan 19, 202616.0116.1215.8515.9015.90-1.55%1,167,675
Jan 16, 202616.0516.2815.8616.1516.150.12%1,929,283
Jan 15, 202616.0216.1315.8616.1316.13-0.19%1,542,918
Jan 14, 202616.0116.1815.9716.1616.160.31%1,429,304
Jan 13, 202615.8216.1115.6816.1116.112.64%2,319,625
Jan 12, 202615.4315.7315.3115.7015.701.55%1,911,943
Jan 9, 202615.0515.4915.0515.4615.463.55%2,904,465
Jan 8, 202614.6014.9914.5514.9314.932.44%3,638,311
Jan 7, 202614.6114.6514.4514.5714.57-1.62%2,551,199
Jan 6, 202614.8115.1714.7814.8114.810.61%2,654,924
Jan 5, 202614.8114.8614.3714.7214.720.44%2,813,322
Jan 2, 202614.5214.6914.4914.6614.660.17%1,668,617
Dec 31, 202514.5814.6314.4514.6314.630.76%1,065,628
Dec 30, 202514.3514.5214.3414.5214.520.97%989,124
Dec 29, 202514.3214.4314.2114.3814.380.56%1,261,567
Dec 24, 202514.3214.3814.2914.3014.30-0.66%316,863
Dec 23, 202514.3414.4014.2614.4014.40-1,191,164
Dec 22, 202514.2514.4314.1814.4014.401.37%1,313,973
Dec 19, 202514.0414.2313.9614.2014.200.64%2,522,180
Dec 18, 202514.1114.2114.0314.1114.110.75%1,816,953
Dec 17, 202514.1514.2814.0114.0114.01-0.64%2,564,877
Dec 16, 202514.3614.4314.0314.1014.10-1.40%3,322,606
Dec 15, 202514.0614.3814.0114.3014.302.40%2,595,343
Dec 12, 202514.3014.5013.9613.9613.96-3.16%4,041,102
Dec 11, 202514.4414.6514.3014.4214.42-0.14%3,356,679
Dec 10, 202514.8415.0614.4414.4414.44-2.40%4,654,604
Dec 9, 202517.2817.3214.6714.7914.79-14.68%11,133,308
Dec 8, 202517.4417.5217.2217.3417.34-0.74%980,179
Dec 5, 202517.6317.7017.4717.4717.47-1.33%1,040,818
Dec 4, 202517.7917.8017.4917.7017.700.40%826,795
Dec 3, 202517.5917.6317.3717.6317.631.23%1,238,486
Dec 2, 202517.4817.8617.3617.4217.420.26%1,960,538
Dec 1, 202517.3617.5417.3317.3717.370.03%1,408,314
Nov 28, 202517.4017.4717.3117.3717.370.20%866,568
Nov 27, 202517.1717.4317.0417.3317.331.05%706,029
Nov 26, 202517.0617.1817.0117.1517.151.24%1,263,413
Nov 25, 202517.2917.3416.8616.9416.94-1.54%1,448,689
Nov 24, 202517.5417.5417.0117.2117.21-1.66%3,060,843
Nov 21, 202517.8117.8217.3717.5017.50-3.18%1,879,968
Nov 20, 202517.9118.1717.8718.0718.071.60%802,335
Nov 19, 202518.2418.2717.6917.7917.79-1.52%1,235,640
Nov 18, 202518.2618.3117.8318.0618.06-2.03%1,484,509
Nov 17, 202518.3218.5118.3018.4418.440.90%959,438
Nov 14, 202518.1818.3817.9618.2718.270.72%1,158,349
Nov 13, 202518.1018.2118.0218.1418.140.17%1,151,541
Nov 12, 202518.0318.3418.0318.1118.110.72%1,819,762
Nov 11, 202517.6618.1017.6317.9817.982.36%1,884,671
Nov 10, 202517.7817.8517.5717.5717.570.17%1,035,736
Nov 7, 202517.6817.7017.4817.5417.54-0.28%1,205,812
Nov 6, 202517.7517.8117.5217.5917.59-0.85%1,237,289
Nov 5, 202517.6517.8017.5617.7417.740.77%1,412,794
Nov 4, 202517.6517.6517.3317.6017.60-0.79%1,248,203
Nov 3, 202517.5217.7817.5217.7417.741.98%1,309,601
Oct 31, 202517.5017.5917.2617.4017.400.55%1,221,102
Oct 30, 202517.2917.3217.1017.3017.300.06%1,132,297
Oct 29, 202517.2517.3917.0217.2917.290.52%1,154,058
Oct 28, 202517.1017.3316.9917.2017.20-1.74%1,512,877
Oct 27, 202517.4217.5817.1817.5117.513.49%3,357,944
Oct 24, 202516.8617.0316.8616.9216.920.03%1,416,357
Oct 23, 202516.6317.0016.6316.9116.912.83%2,445,613
Oct 22, 202516.1916.4616.0416.4516.452.52%1,566,541
Oct 21, 202515.9016.0815.8816.0416.040.79%1,011,558
Oct 20, 202516.0216.1215.9215.9215.92-0.50%1,108,748
Oct 17, 202515.7416.0015.6216.0016.000.53%2,341,984
Oct 16, 202516.0616.0615.8215.9115.91-0.28%1,482,574
Oct 15, 202516.0516.0715.8915.9615.96-0.28%1,817,398