Skip to main content
Galp Energia, SGPS, S.A. (ELI:GALP)
Portugal flag Portugal · Delayed Price · Currency is EUR
19.65
+0.35 (1.81%)
Apr 28, 2026, 4:35 PM WET

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.5319.8019.4019.6519.651.81%1,965,699
Apr 27, 202619.4019.7219.2819.3019.300.47%2,240,631
Apr 24, 202619.5019.7219.2119.2119.21-0.70%2,278,611
Apr 23, 202619.4819.6819.3419.3419.34-0.03%1,828,582
Apr 22, 202619.1219.4518.9619.3519.351.12%2,076,962
Apr 21, 202618.8519.1318.7519.1319.131.19%2,407,766
Apr 20, 202619.0519.0918.6418.9118.912.33%2,823,066
Apr 17, 202619.3219.4518.3218.4818.48-5.06%4,983,082
Apr 16, 202619.1719.4719.1519.4619.460.72%2,258,839
Apr 15, 202619.4119.5419.1519.3219.32-0.85%2,149,466
Apr 14, 202619.4319.5819.1419.4919.49-0.33%3,550,037
Apr 13, 202619.8419.8919.2219.5519.551.19%3,209,074
Apr 10, 202619.8419.8419.2219.3219.32-3.16%4,808,604
Apr 9, 202620.3920.4119.9519.9519.95-0.35%3,856,068
Apr 8, 202620.0020.1219.3020.0220.02-5.21%4,495,523
Apr 7, 202621.2821.3720.9821.1221.12-0.09%1,046,479
Apr 2, 202620.8621.3220.8621.1421.143.88%2,860,786
Apr 1, 202620.2921.0419.9020.3520.35-3.14%3,197,842
Mar 31, 202620.8521.1620.7121.0121.01-0.28%2,425,946
Mar 30, 202620.6021.2020.6021.0721.072.93%1,969,430
Mar 27, 202620.8020.9820.3920.4720.47-2.06%2,304,340
Mar 26, 202621.0921.2520.7820.9020.900.58%1,637,802
Mar 25, 202620.5421.0720.3020.7820.78-0.67%2,787,854
Mar 24, 202620.4520.9220.4320.9220.923.00%3,383,623
Mar 23, 202621.2921.3519.9720.3120.31-4.74%4,804,035
Mar 20, 202621.9421.9421.3221.3221.32-3.79%3,649,314
Mar 19, 202621.5422.2621.3822.1622.163.79%2,297,034
Mar 18, 202621.0121.5420.8521.3521.350.80%2,432,907
Mar 17, 202620.8621.1920.8621.1821.182.32%1,958,716
Mar 16, 202620.8421.1120.7020.7020.700.29%2,386,435
Mar 13, 202620.6320.7920.4220.6420.640.29%2,139,117
Mar 12, 202620.2520.5920.1120.5820.582.34%2,169,272
Mar 11, 202619.8320.2519.7420.1120.112.13%2,404,803
Mar 10, 202619.5519.9719.0119.6919.69-1.89%2,886,849
Mar 9, 202620.1320.3119.7620.0720.071.93%3,589,754
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