Galp Energia, SGPS, S.A. (GALP.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM WEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 18.72 | 19.26 | 18.70 | 19.08 | 19.08 | 16,932 |
| 21 June 2024 | 19.17 | 19.21 | 18.88 | 18.88 | 18.88 | 5,238,342 |
| 20 June 2024 | 19.10 | 19.17 | 18.95 | 19.17 | 19.17 | 1,466,750 |
| 19 June 2024 | 19.06 | 19.16 | 18.98 | 19.13 | 19.13 | 676,981 |
| 18 June 2024 | 18.97 | 19.07 | 18.89 | 19.07 | 19.07 | 977,383 |
| 17 June 2024 | 18.72 | 18.97 | 18.66 | 18.92 | 18.92 | 776,814 |
| 14 June 2024 | 18.77 | 18.83 | 18.61 | 18.73 | 18.73 | 898,520 |
| 13 June 2024 | 18.95 | 19.08 | 18.75 | 18.75 | 18.75 | 1,290,081 |
| 12 June 2024 | 18.85 | 19.16 | 18.85 | 18.93 | 18.93 | 1,139,013 |
| 11 June 2024 | 19.05 | 19.15 | 18.78 | 18.78 | 18.78 | 1,349,171 |
| 10 June 2024 | 18.99 | 19.19 | 18.97 | 19.04 | 19.04 | 944,262 |
| 07 June 2024 | 19.18 | 19.26 | 19.07 | 19.08 | 19.08 | 599,503 |
| 06 June 2024 | 19.16 | 19.23 | 19.03 | 19.15 | 19.15 | 751,890 |
| 05 June 2024 | 18.95 | 19.15 | 18.84 | 19.06 | 19.06 | 991,992 |
| 04 June 2024 | 19.15 | 19.22 | 18.69 | 18.91 | 18.91 | 1,625,839 |
| 03 June 2024 | 19.40 | 19.53 | 19.08 | 19.22 | 19.22 | 978,343 |
| 31 May 2024 | 19.36 | 19.42 | 19.17 | 19.32 | 19.32 | 3,380,562 |
| 30 May 2024 | 19.67 | 19.67 | 19.22 | 19.27 | 19.27 | 1,133,943 |
| 29 May 2024 | 19.75 | 20.13 | 19.68 | 19.74 | 19.74 | 1,362,706 |
| 29 May 2024 | 0.27 Dividend | |||||
| 28 May 2024 | 19.98 | 20.07 | 19.85 | 20.00 | 19.73 | 1,234,224 |
| 27 May 2024 | 19.83 | 20.06 | 19.73 | 20.00 | 19.73 | 431,951 |
| 24 May 2024 | 19.77 | 19.83 | 19.61 | 19.82 | 19.55 | 704,241 |
| 23 May 2024 | 19.88 | 19.93 | 19.67 | 19.83 | 19.56 | 1,102,826 |
| 22 May 2024 | 20.00 | 20.24 | 19.78 | 19.88 | 19.61 | 1,786,564 |
| 21 May 2024 | 19.17 | 19.92 | 19.10 | 19.92 | 19.65 | 3,002,924 |
| 20 May 2024 | 19.30 | 19.50 | 19.20 | 19.20 | 18.94 | 789,166 |
| 17 May 2024 | 19.19 | 19.44 | 19.16 | 19.21 | 18.95 | 1,348,258 |
| 16 May 2024 | 19.38 | 19.50 | 18.98 | 19.10 | 18.85 | 2,100,308 |
| 15 May 2024 | 20.00 | 20.00 | 19.27 | 19.38 | 19.12 | 2,475,526 |
| 14 May 2024 | 20.08 | 20.13 | 19.91 | 19.91 | 19.64 | 1,392,040 |
| 13 May 2024 | 19.94 | 20.05 | 19.89 | 20.05 | 19.78 | 813,948 |
| 10 May 2024 | 20.02 | 20.07 | 19.92 | 19.94 | 19.67 | 845,730 |
| 09 May 2024 | 20.00 | 20.00 | 19.72 | 19.86 | 19.60 | 1,301,883 |
| 08 May 2024 | 19.76 | 19.90 | 19.73 | 19.82 | 19.55 | 1,368,810 |
| 07 May 2024 | 19.91 | 19.91 | 19.68 | 19.81 | 19.54 | 2,525,208 |
| 06 May 2024 | 19.78 | 19.94 | 19.70 | 19.92 | 19.66 | 854,060 |
| 03 May 2024 | 19.72 | 19.82 | 19.48 | 19.55 | 19.29 | 1,324,495 |
| 02 May 2024 | 20.06 | 20.06 | 19.32 | 19.70 | 19.44 | 2,523,665 |
| 30 Apr 2024 | 20.82 | 21.41 | 20.14 | 20.20 | 19.93 | 2,595,404 |
| 29 Apr 2024 | 20.63 | 20.66 | 20.35 | 20.39 | 20.11 | 1,225,894 |
| 26 Apr 2024 | 20.27 | 20.68 | 20.22 | 20.54 | 20.26 | 1,098,675 |
| 25 Apr 2024 | 20.00 | 20.34 | 19.92 | 20.25 | 19.98 | 1,538,885 |
| 24 Apr 2024 | 20.25 | 20.38 | 19.81 | 19.99 | 19.72 | 1,530,695 |
| 23 Apr 2024 | 19.84 | 20.15 | 19.25 | 20.06 | 19.79 | 2,883,033 |
| 22 Apr 2024 | 18.66 | 19.37 | 18.55 | 19.35 | 19.09 | 4,877,945 |
| 19 Apr 2024 | 16.06 | 16.15 | 15.82 | 16.04 | 15.82 | 1,053,653 |
| 18 Apr 2024 | 16.11 | 16.14 | 15.98 | 16.09 | 15.87 | 863,044 |
| 17 Apr 2024 | 16.05 | 16.20 | 15.99 | 16.10 | 15.89 | 1,083,820 |
| 16 Apr 2024 | 16.06 | 16.23 | 16.03 | 16.05 | 15.83 | 986,607 |
| 15 Apr 2024 | 16.46 | 16.47 | 15.99 | 16.20 | 15.98 | 1,022,694 |
| 12 Apr 2024 | 16.25 | 16.56 | 16.25 | 16.42 | 16.20 | 1,847,650 |
| 11 Apr 2024 | 16.26 | 16.54 | 16.07 | 16.17 | 15.95 | 1,649,680 |
| 10 Apr 2024 | 15.93 | 16.20 | 15.91 | 16.20 | 15.98 | 1,930,200 |
| 09 Apr 2024 | 16.05 | 16.15 | 15.85 | 15.89 | 15.67 | 683,762 |
| 08 Apr 2024 | 15.71 | 16.10 | 15.66 | 16.02 | 15.81 | 1,285,492 |
| 05 Apr 2024 | 15.77 | 15.87 | 15.68 | 15.72 | 15.51 | 1,447,599 |
| 04 Apr 2024 | 15.90 | 15.91 | 15.65 | 15.81 | 15.60 | 913,448 |
| 03 Apr 2024 | 15.76 | 15.94 | 15.62 | 15.89 | 15.67 | 1,137,443 |
| 02 Apr 2024 | 15.50 | 15.84 | 15.47 | 15.72 | 15.51 | 1,528,267 |
| 28 Mar 2024 | 15.24 | 15.36 | 15.15 | 15.31 | 15.11 | 1,105,692 |
| 27 Mar 2024 | 15.16 | 15.22 | 15.12 | 15.14 | 14.93 | 756,390 |
| 26 Mar 2024 | 15.18 | 15.24 | 15.08 | 15.18 | 14.98 | 611,010 |
| 25 Mar 2024 | 15.07 | 15.20 | 14.97 | 15.18 | 14.98 | 948,574 |
| 22 Mar 2024 | 15.19 | 15.26 | 15.03 | 15.06 | 14.86 | 1,560,188 |
| 21 Mar 2024 | 15.40 | 15.52 | 15.19 | 15.19 | 14.99 | 1,870,867 |
| 20 Mar 2024 | 15.35 | 15.41 | 15.29 | 15.34 | 15.13 | 583,172 |
| 19 Mar 2024 | 15.37 | 15.40 | 15.18 | 15.38 | 15.17 | 1,889,744 |
| 18 Mar 2024 | 15.29 | 15.39 | 15.19 | 15.37 | 15.16 | 1,107,661 |
| 15 Mar 2024 | 14.96 | 15.66 | 14.96 | 15.19 | 14.98 | 9,045,227 |
| 14 Mar 2024 | 14.72 | 14.85 | 14.58 | 14.62 | 14.42 | 1,911,887 |
| 13 Mar 2024 | 14.45 | 14.77 | 14.43 | 14.67 | 14.47 | 1,646,677 |
| 12 Mar 2024 | 14.48 | 14.65 | 14.40 | 14.40 | 14.21 | 1,781,316 |
| 11 Mar 2024 | 14.44 | 14.54 | 14.37 | 14.48 | 14.28 | 1,462,704 |
| 08 Mar 2024 | 14.66 | 14.74 | 14.47 | 14.47 | 14.27 | 949,475 |
| 07 Mar 2024 | 14.55 | 14.64 | 14.31 | 14.60 | 14.40 | 1,851,062 |
| 06 Mar 2024 | 14.74 | 14.89 | 14.61 | 14.61 | 14.42 | 1,971,217 |
| 05 Mar 2024 | 14.78 | 14.87 | 14.69 | 14.79 | 14.59 | 954,785 |
| 04 Mar 2024 | 14.86 | 15.07 | 14.83 | 14.89 | 14.69 | 1,022,907 |
| 01 Mar 2024 | 14.72 | 14.94 | 14.66 | 14.86 | 14.66 | 1,389,117 |
| 29 Feb 2024 | 14.65 | 14.75 | 14.57 | 14.57 | 14.37 | 4,105,193 |
| 28 Feb 2024 | 14.52 | 14.72 | 14.44 | 14.55 | 14.35 | 963,995 |
| 27 Feb 2024 | 14.51 | 14.63 | 14.48 | 14.53 | 14.33 | 1,123,280 |
| 26 Feb 2024 | 14.48 | 14.57 | 14.39 | 14.52 | 14.32 | 981,141 |
| 23 Feb 2024 | 14.50 | 14.69 | 14.48 | 14.57 | 14.37 | 1,557,380 |
| 22 Feb 2024 | 14.70 | 14.83 | 14.46 | 14.49 | 14.29 | 1,393,111 |
| 21 Feb 2024 | 14.30 | 14.65 | 14.24 | 14.63 | 14.43 | 1,828,799 |
| 20 Feb 2024 | 14.49 | 14.69 | 14.23 | 14.23 | 14.03 | 2,299,896 |
| 19 Feb 2024 | 14.38 | 14.64 | 14.36 | 14.52 | 14.33 | 1,456,214 |
| 16 Feb 2024 | 14.07 | 14.39 | 14.05 | 14.35 | 14.16 | 1,555,980 |
| 15 Feb 2024 | 13.95 | 14.10 | 13.83 | 14.01 | 13.82 | 1,657,978 |
| 14 Feb 2024 | 14.37 | 14.48 | 14.04 | 14.13 | 13.94 | 1,871,803 |
| 13 Feb 2024 | 14.59 | 14.65 | 14.31 | 14.35 | 14.15 | 1,744,384 |
| 12 Feb 2024 | 14.00 | 14.66 | 13.90 | 14.58 | 14.38 | 1,916,452 |
| 09 Feb 2024 | 14.32 | 14.53 | 14.30 | 14.38 | 14.19 | 1,409,719 |
| 08 Feb 2024 | 14.13 | 14.20 | 13.94 | 14.19 | 14.00 | 1,103,889 |
| 07 Feb 2024 | 14.43 | 14.47 | 14.13 | 14.13 | 13.94 | 1,191,099 |
| 06 Feb 2024 | 14.42 | 14.55 | 14.39 | 14.44 | 14.24 | 1,185,997 |
| 05 Feb 2024 | 14.27 | 14.43 | 14.10 | 14.13 | 13.94 | 1,813,206 |
| 02 Feb 2024 | 14.60 | 14.61 | 14.22 | 14.30 | 14.10 | 1,136,576 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.