Galp Energia SGPS SA (GZ5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 27 June 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 26 June 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 25 June 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 24 June 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 21 June 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 20 June 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 19 June 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 18 June 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 17 June 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 14 June 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 13 June 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 12 June 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 11 June 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 10 June 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 07 June 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 06 June 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 05 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 June 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 03 June 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 31 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 30 May 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 29 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 29 May 2024 | 0.27 Dividend | |||||
| 28 May 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.67 | - |
| 27 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.46 | - |
| 24 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.33 | - |
| 23 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.60 | - |
| 22 May 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.44 | - |
| 21 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
| 20 May 2024 | 19.16 | 19.39 | 19.16 | 19.39 | 19.12 | 1 |
| 17 May 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.70 | - |
| 16 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.10 | - |
| 15 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.65 | - |
| 14 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.69 | - |
| 13 May 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.62 | - |
| 10 May 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.57 | - |
| 09 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.47 | - |
| 08 May 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.45 | - |
| 07 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.54 | - |
| 06 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | - |
| 03 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.43 | - |
| 02 May 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.85 | - |
| 30 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | - |
| 29 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.18 | - |
| 26 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.13 | - |
| 25 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.52 | - |
| 24 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.99 | - |
| 23 Apr 2024 | 19.25 | 20.13 | 19.25 | 20.13 | 19.86 | 25 |
| 22 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.94 | - |
| 19 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.75 | - |
| 18 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.87 | - |
| 17 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.74 | - |
| 16 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.74 | - |
| 15 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - |
| 12 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.94 | - |
| 11 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.99 | - |
| 10 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.71 | - |
| 09 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.75 | - |
| 08 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.48 | - |
| 05 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.42 | - |
| 04 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 03 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.44 | - |
| 02 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.98 | - |
| 28 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 27 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | - |
| 26 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.93 | - |
| 25 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.80 | - |
| 22 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.94 | - |
| 21 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.22 | - |
| 20 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.04 | - |
| 19 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.07 | - |
| 18 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.98 | - |
| 15 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.43 | - |
| 14 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.43 | - |
| 13 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | - |
| 12 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.31 | - |
| 11 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.16 | - |
| 08 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 07 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 06 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.54 | - |
| 05 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.59 | - |
| 04 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.63 | - |
| 01 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.42 | - |
| 29 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.30 | - |
| 28 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.27 | - |
| 27 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.25 | - |
| 26 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.28 | - |
| 23 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | - |
| 22 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.45 | - |
| 21 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.00 | - |
| 20 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | - |
| 19 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
| 16 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.75 | - |
| 15 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.91 | - |
| 14 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.07 | - |
| 13 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.33 | - |
| 12 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
| 09 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.93 | - |
| 08 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.93 | - |
| *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.