Skip to main content
Galp Energia, SGPS, S.A. (FRA:GZ50)
Germany flag Germany · Delayed Price · Currency is EUR
8.65
+0.05 (0.58%)
Last updated: Dec 5, 2025, 8:03 AM CET

Galp Energia, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.608.608.608.608.600.58%-
Dec 3, 20258.558.558.558.558.550.59%-
Dec 2, 20258.508.508.508.508.500.59%-
Dec 1, 20258.458.458.458.458.45--
Nov 28, 20258.458.458.458.458.451.20%-
Nov 27, 20258.358.358.358.358.350.60%-
Nov 26, 20258.308.308.308.308.30-0.60%-
Nov 25, 20258.358.358.358.358.35-2.34%-
Nov 24, 20258.558.558.558.558.55-2.29%-
Nov 21, 20258.758.758.758.758.75--
Nov 20, 20258.758.758.758.758.75-0.57%-
Nov 19, 20258.808.808.808.808.80-1.68%-
Nov 18, 20258.958.958.958.958.95--
Nov 17, 20258.958.958.958.958.951.13%-
Nov 14, 20258.858.858.858.858.85--
Nov 13, 20258.858.858.858.858.850.57%-
Nov 12, 20258.808.808.808.808.801.73%-
Nov 11, 20258.658.658.658.658.65--
Nov 10, 20258.658.658.658.658.650.58%-
Nov 7, 20258.608.608.608.608.60-1.15%-
Nov 6, 20258.708.708.708.708.701.75%-
Nov 5, 20258.558.558.558.558.55--
Nov 4, 20258.558.558.558.558.550.59%-
Nov 3, 20258.508.508.508.508.500.59%-
Oct 31, 20258.458.458.458.458.450.60%-
Oct 30, 20258.408.408.408.408.401.82%-
Oct 29, 20258.258.258.258.258.25-2.94%-
Oct 28, 20258.508.508.508.508.503.03%-
Oct 27, 20258.258.258.258.258.250.61%-
Oct 24, 20258.208.208.208.208.203.14%-
Oct 23, 20257.957.957.957.957.952.58%-
Oct 22, 20257.757.757.757.757.75--
Oct 21, 20257.757.757.757.757.75-1.27%-
Oct 20, 20257.857.857.857.857.852.61%-
Oct 17, 20257.657.657.657.657.65-0.65%-
Oct 16, 20257.707.707.707.707.70-1.28%-
Oct 15, 20257.807.807.807.807.80-1.27%-
Oct 14, 20257.907.907.907.907.90--
Oct 13, 20257.907.907.907.907.90-1.86%-
Oct 10, 20258.058.058.058.058.05--
Oct 9, 20258.058.058.058.058.05-2.42%-
Oct 8, 20258.258.258.258.258.25-1.20%-
Oct 7, 20258.358.358.358.358.351.83%-
Oct 6, 20258.208.208.208.208.201.86%-
Oct 3, 20258.058.058.058.058.050.63%-
Oct 2, 20258.008.008.008.008.003.23%-
Oct 1, 20257.757.757.757.757.75-3.13%-
Sep 30, 20258.008.008.008.008.00-1.23%-
Sep 29, 20258.108.108.108.108.101.25%-
Sep 26, 20258.008.008.008.008.001.27%-
Sep 25, 20257.907.907.907.907.902.60%-
Sep 24, 20257.707.707.707.707.701.99%-
Sep 23, 20257.557.557.557.557.55-0.66%-
Sep 22, 20257.607.607.607.607.60-0.65%-
Sep 19, 20257.657.657.657.657.65-0.65%-
Sep 18, 20257.707.707.707.707.70-1.91%-
Sep 17, 20257.857.857.857.857.850.64%-
Sep 16, 20257.807.807.807.807.80--
Sep 15, 20257.807.807.807.807.801.96%-
Sep 12, 20257.657.657.657.657.65-0.65%-
Sep 11, 20257.707.707.707.707.70-0.65%-
Sep 10, 20257.757.757.757.757.751.97%-
Sep 9, 20257.607.607.607.607.60--
Sep 8, 20257.607.607.607.607.60-2.56%-
Sep 5, 20257.807.807.807.807.80--
Sep 4, 20257.807.807.807.807.80-1.89%-
Sep 3, 20257.957.957.957.957.95-1.24%-
Sep 2, 20258.058.058.058.058.05--
Sep 1, 20258.058.058.058.058.050.63%-
Aug 29, 20258.008.008.008.008.000.63%-
Aug 28, 20257.957.957.957.957.95--
Aug 27, 20257.957.957.957.957.95--
Aug 26, 20257.957.957.957.957.95--
Aug 25, 20257.957.957.957.957.950.63%-
Aug 22, 20257.907.907.907.907.90--
Aug 21, 20257.907.907.907.907.900.64%-
Aug 20, 20257.857.857.857.857.850.64%-
Aug 19, 20257.807.807.807.807.80-1.27%-
Aug 18, 20257.907.907.907.907.901.28%-
Aug 15, 20257.807.807.807.807.80--
Aug 14, 20257.807.807.807.807.73-2.50%-
Aug 13, 20258.008.008.008.007.931.27%-
Aug 12, 20257.907.907.907.907.83-1.25%-
Aug 11, 20258.008.008.008.007.931.27%-
Aug 8, 20257.907.907.907.907.83-1.25%-
Aug 7, 20258.008.008.008.007.931.27%-
Aug 6, 20257.907.907.907.907.83--
Aug 5, 20257.907.907.907.907.83-0.63%-
Aug 4, 20257.957.957.957.957.88-1.24%-
Aug 1, 20258.058.058.058.057.98-1.83%-
Jul 31, 20258.208.208.208.208.13--
Jul 30, 20258.208.208.208.208.130.61%-
Jul 29, 20258.158.158.158.158.08--
Jul 28, 20258.158.158.158.158.081.24%-
Jul 25, 20258.058.058.058.057.980.63%-
Jul 24, 20258.008.008.008.007.93--
Jul 23, 20258.008.008.008.007.932.56%-
Jul 22, 20257.807.807.807.807.73-0.64%-
Jul 21, 20257.857.857.857.857.781.95%-
Jul 18, 20257.707.707.707.707.63-1.28%-