Galp Energia, SGPS, S.A. (FRA:GZ5)
Germany
· Delayed Price · Currency is EUR 17.70
+0.13 (0.71%)
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 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.71% | - |
| Dec 4, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.66% | - |
| Dec 3, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.72% | - |
| Dec 2, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.41% | - |
| Dec 1, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.29% | - |
| Nov 28, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.15% | - |
| Nov 27, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.47% | - |
| Nov 26, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.14% | - |
| Nov 25, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -2.09% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.04% | - |
| Nov 21, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Nov 20, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.47% | - |
| Nov 19, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.81% | - |
| Nov 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.11% | - |
| Nov 17, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.42% | - |
| Nov 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.63% | - |
| Nov 13, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.53% | - |
| Nov 12, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.24% | - |
| Nov 11, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.59% | - |
| Nov 10, 2025 | 17.62 | 17.77 | 17.62 | 17.73 | 17.73 | 0.17% | 1,210 |
| Nov 7, 2025 | 17.74 | 17.74 | 17.70 | 17.70 | 17.70 | -0.23% | 380 |
| Nov 6, 2025 | 17.80 | 17.80 | 17.74 | 17.74 | 17.74 | -0.34% | 1,000 |
| Nov 5, 2025 | 17.48 | 17.80 | 17.48 | 17.80 | 17.80 | 1.80% | 572 |
| Nov 4, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.69% | - |
| Nov 3, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.43% | - |
| Oct 31, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.58% | - |
| Oct 30, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.21% | - |
| Oct 29, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | -0.37% | 1,148 |
| Oct 28, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.42% | - |
| Oct 27, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.17% | 120 |
| Oct 24, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 3.28% | - |
| Oct 23, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 2.26% | - |
| Oct 22, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.92% | - |
| Oct 21, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.78% | - |
| Oct 20, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.21% | - |
| Oct 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.88% | - |
| Oct 16, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.75% | - |
| Oct 15, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.28% | - |
| Oct 14, 2025 | 16.30 | 16.30 | 15.97 | 15.97 | 15.97 | -1.57% | 215 |
| Oct 13, 2025 | 16.27 | 16.27 | 16.22 | 16.22 | 16.22 | -2.35% | 2,300 |
| Oct 10, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.64% | - |
| Oct 9, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.24% | - |
| Oct 8, 2025 | 16.91 | 16.99 | 16.47 | 16.47 | 16.47 | -4.05% | 2,050 |
| Oct 7, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.87% | 500 |
| Oct 6, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.09% | - |
| Oct 3, 2025 | 16.54 | 16.86 | 16.54 | 16.86 | 16.86 | 2.27% | 123 |
| Oct 2, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 3.06% | - |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.15% | - |
| Sep 30, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.90% | - |
| Sep 29, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.42% | - |
| Sep 26, 2025 | 16.52 | 16.74 | 16.52 | 16.74 | 16.74 | 1.83% | 100 |
| Sep 25, 2025 | 16.28 | 16.44 | 16.28 | 16.44 | 16.44 | 3.36% | 7 |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.66% | - |
| Sep 23, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.03% | - |
| Sep 22, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.14% | - |
| Sep 19, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.19% | - |
| Sep 18, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.92% | - |
| Sep 17, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.28% | - |
| Sep 16, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.59% | - |
| Sep 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.68% | - |
| Sep 12, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.69% | - |
| Sep 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.09% | - |
| Sep 10, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.50% | - |
| Sep 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.48% | - |
| Sep 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.96% | - |
| Sep 5, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.43% | - |
| Sep 4, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.92% | - |
| Sep 3, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.88% | - |
| Sep 2, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.10% | 20 |
| Sep 1, 2025 | 16.55 | 16.76 | 16.55 | 16.76 | 16.76 | 1.58% | 20 |
| Aug 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.04% | - |
| Aug 28, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.40% | - |
| Aug 27, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.06% | - |
| Aug 26, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.09% | - |
| Aug 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.43% | - |
| Aug 22, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.11% | - |
| Aug 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.19% | - |
| Aug 20, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.07% | - |
| Aug 19, 2025 | 16.10 | 16.35 | 16.10 | 16.35 | 16.35 | 0.28% | 3 |
| Aug 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.53% | 1,000 |
| Aug 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.16% | - |
| Aug 14, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.49% | - |
| Aug 13, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.14 | 1.29% | - |
| Aug 12, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 15.93 | -1.49% | - |
| Aug 11, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.17 | 1.26% | - |
| Aug 8, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 15.97 | -1.15% | - |
| Aug 7, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.15 | 0.83% | - |
| Aug 6, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.02 | 0.43% | - |
| Aug 5, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 15.95 | -0.79% | - |
| Aug 4, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.08 | -1.21% | - |
| Aug 1, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.28 | -0.87% | - |
| Jul 31, 2025 | 16.84 | 16.84 | 16.74 | 16.74 | 16.42 | -0.68% | 292 |
| Jul 30, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.53 | 0.12% | - |
| Jul 29, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.51 | 0.60% | - |
| Jul 28, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.41 | 0.33% | - |
| Jul 25, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.36 | -0.95% | - |
| Jul 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.52 | 2.59% | - |
| Jul 23, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.10 | 2.47% | - |
| Jul 22, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.71 | -0.96% | - |
| Jul 21, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 15.87 | 2.21% | - |