Galp Energia SGPS SA (GZ5.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 58 |
| 03 June 2024 | 19.38 | 19.38 | 18.59 | 18.59 | 18.59 | - |
| 31 May 2024 | 19.18 | 19.30 | 18.80 | 18.80 | 18.80 | - |
| 30 May 2024 | 19.55 | 19.55 | 18.75 | 18.75 | 18.75 | - |
| 29 May 2024 | 19.53 | 19.91 | 19.21 | 19.21 | 19.21 | - |
| 29 May 2024 | 0.27 Dividend | |||||
| 28 May 2024 | 19.87 | 19.95 | 19.46 | 19.46 | 19.19 | - |
| 27 May 2024 | 19.67 | 19.93 | 19.46 | 19.46 | 19.19 | - |
| 24 May 2024 | 19.49 | 19.74 | 19.28 | 19.28 | 19.01 | - |
| 23 May 2024 | 19.80 | 19.81 | 19.24 | 19.24 | 18.97 | - |
| 22 May 2024 | 19.65 | 20.00 | 19.34 | 19.34 | 19.07 | - |
| 21 May 2024 | 18.89 | 19.58 | 18.89 | 19.24 | 18.97 | - |
| 20 May 2024 | 19.10 | 19.35 | 18.66 | 18.66 | 18.40 | - |
| 17 May 2024 | 18.91 | 19.25 | 18.69 | 18.69 | 18.43 | - |
| 16 May 2024 | 19.26 | 19.26 | 18.58 | 18.58 | 18.32 | - |
| 15 May 2024 | 19.83 | 19.83 | 18.86 | 18.86 | 18.60 | - |
| 14 May 2024 | 19.91 | 19.99 | 19.38 | 19.38 | 19.11 | - |
| 13 May 2024 | 19.83 | 19.93 | 19.51 | 19.51 | 19.24 | - |
| 10 May 2024 | 19.76 | 19.93 | 19.40 | 19.40 | 19.13 | - |
| 09 May 2024 | 19.66 | 19.92 | 19.33 | 19.34 | 19.07 | - |
| 08 May 2024 | 19.67 | 19.80 | 19.28 | 19.28 | 19.02 | - |
| 07 May 2024 | 19.82 | 19.82 | 19.27 | 19.27 | 19.00 | - |
| 06 May 2024 | 19.44 | 19.83 | 19.40 | 19.40 | 19.13 | - |
| 03 May 2024 | 19.64 | 19.64 | 19.05 | 19.05 | 18.79 | - |
| 02 May 2024 | 19.94 | 19.94 | 19.17 | 19.17 | 18.91 | - |
| 30 Apr 2024 | 20.23 | 20.72 | 19.78 | 19.78 | 19.51 | - |
| 29 Apr 2024 | 20.39 | 20.46 | 19.84 | 19.84 | 19.56 | - |
| 26 Apr 2024 | 20.34 | 20.50 | 19.99 | 19.99 | 19.71 | - |
| 25 Apr 2024 | 19.82 | 20.08 | 19.82 | 19.83 | 19.55 | - |
| 24 Apr 2024 | 20.21 | 20.21 | 19.45 | 19.45 | 19.18 | - |
| 23 Apr 2024 | 19.19 | 19.88 | 19.19 | 19.58 | 19.31 | - |
| 22 Apr 2024 | 16.18 | 19.01 | 16.18 | 18.91 | 18.65 | - |
| 19 Apr 2024 | 15.89 | 16.04 | 15.57 | 15.57 | 15.36 | - |
| 18 Apr 2024 | 16.04 | 16.05 | 15.66 | 15.66 | 15.45 | - |
| 17 Apr 2024 | 15.87 | 16.00 | 15.68 | 15.68 | 15.46 | - |
| 16 Apr 2024 | 15.86 | 16.16 | 15.65 | 15.65 | 15.44 | - |
| 15 Apr 2024 | 16.75 | 16.75 | 15.66 | 15.66 | 15.45 | - |
| 12 Apr 2024 | 16.13 | 16.42 | 15.94 | 15.94 | 15.71 | - |
| 11 Apr 2024 | 16.18 | 16.41 | 15.73 | 15.73 | 15.52 | - |
| 10 Apr 2024 | 15.93 | 16.09 | 15.85 | 15.85 | 15.64 | - |
| 09 Apr 2024 | 15.94 | 16.04 | 15.53 | 15.53 | 15.31 | - |
| 08 Apr 2024 | 15.68 | 15.89 | 15.57 | 15.57 | 15.36 | - |
| 05 Apr 2024 | 15.60 | 15.76 | 15.30 | 15.30 | 15.08 | - |
| 04 Apr 2024 | 15.77 | 15.77 | 15.39 | 15.39 | 15.17 | - |
| 03 Apr 2024 | 15.60 | 15.85 | 15.45 | 15.45 | 15.24 | - |
| 02 Apr 2024 | 15.23 | 15.69 | 15.23 | 15.30 | 15.08 | - |
| 28 Mar 2024 | 15.06 | 15.24 | 14.90 | 14.90 | 14.69 | - |
| 27 Mar 2024 | 15.06 | 15.13 | 14.73 | 14.73 | 14.53 | - |
| 26 Mar 2024 | 15.09 | 15.16 | 14.77 | 14.77 | 14.57 | - |
| 25 Mar 2024 | 14.95 | 15.06 | 14.77 | 14.77 | 14.57 | - |
| 22 Mar 2024 | 15.12 | 15.12 | 14.70 | 14.70 | 14.50 | - |
| 21 Mar 2024 | 15.42 | 15.42 | 14.78 | 14.78 | 14.58 | - |
| 20 Mar 2024 | 15.23 | 15.35 | 14.97 | 14.97 | 14.76 | - |
| 19 Mar 2024 | 15.25 | 15.28 | 14.97 | 14.97 | 14.76 | - |
| 18 Mar 2024 | 15.09 | 15.29 | 14.95 | 14.95 | 14.75 | - |
| 15 Mar 2024 | 14.63 | 15.51 | 14.63 | 14.81 | 14.60 | - |
| 14 Mar 2024 | 14.57 | 14.67 | 14.34 | 14.34 | 14.14 | - |
| 13 Mar 2024 | 14.38 | 14.71 | 14.27 | 14.27 | 14.08 | - |
| 12 Mar 2024 | 14.44 | 14.53 | 14.09 | 14.09 | 13.89 | - |
| 11 Mar 2024 | 14.30 | 14.45 | 14.09 | 14.09 | 13.89 | - |
| 08 Mar 2024 | 14.51 | 14.65 | 14.03 | 14.03 | 13.84 | - |
| 07 Mar 2024 | 14.47 | 14.56 | 14.20 | 14.20 | 14.00 | - |
| 06 Mar 2024 | 14.69 | 14.77 | 14.22 | 14.22 | 14.02 | - |
| 05 Mar 2024 | 14.75 | 14.76 | 14.40 | 14.40 | 14.20 | - |
| 04 Mar 2024 | 14.78 | 14.98 | 14.48 | 14.48 | 14.28 | - |
| 01 Mar 2024 | 14.56 | 14.82 | 14.45 | 14.45 | 14.25 | - |
| 29 Feb 2024 | 14.48 | 14.68 | 14.18 | 14.18 | 13.98 | - |
| 28 Feb 2024 | 14.43 | 14.53 | 14.16 | 14.16 | 13.96 | - |
| 27 Feb 2024 | 14.40 | 14.53 | 14.14 | 14.14 | 13.94 | - |
| 26 Feb 2024 | 14.44 | 14.51 | 14.13 | 14.13 | 13.93 | - |
| 23 Feb 2024 | 14.40 | 14.59 | 14.18 | 14.18 | 13.98 | - |
| 22 Feb 2024 | 14.64 | 14.69 | 14.10 | 14.10 | 13.90 | - |
| 21 Feb 2024 | 14.15 | 14.55 | 14.15 | 14.23 | 14.03 | - |
| 20 Feb 2024 | 14.40 | 14.60 | 13.80 | 13.80 | 13.61 | - |
| 19 Feb 2024 | 14.27 | 14.52 | 14.14 | 14.14 | 13.94 | - |
| 16 Feb 2024 | 13.90 | 14.28 | 13.90 | 13.95 | 13.76 | - |
| 15 Feb 2024 | 14.10 | 14.10 | 13.58 | 13.58 | 13.39 | - |
| 14 Feb 2024 | 14.22 | 14.41 | 13.75 | 13.75 | 13.56 | - |
| 13 Feb 2024 | 14.51 | 14.54 | 13.92 | 13.92 | 13.73 | - |
| 12 Feb 2024 | 14.28 | 14.52 | 14.15 | 14.18 | 13.98 | - |
| 09 Feb 2024 | 14.09 | 14.41 | 14.03 | 14.03 | 13.84 | - |
| 08 Feb 2024 | 14.09 | 14.13 | 13.81 | 13.81 | 13.62 | - |
| 07 Feb 2024 | 14.39 | 14.39 | 13.75 | 13.75 | 13.56 | - |
| 06 Feb 2024 | 14.11 | 14.45 | 14.09 | 14.09 | 13.89 | - |
| 05 Feb 2024 | 14.20 | 14.32 | 13.74 | 13.74 | 13.55 | - |
| 02 Feb 2024 | 14.56 | 14.56 | 13.91 | 13.91 | 13.72 | - |
| 01 Feb 2024 | 14.43 | 14.70 | 14.27 | 14.27 | 14.08 | - |
| 31 Jan 2024 | 14.56 | 14.70 | 14.23 | 14.23 | 14.03 | - |
| 30 Jan 2024 | 14.58 | 14.61 | 14.28 | 14.28 | 14.08 | - |
| 29 Jan 2024 | 14.27 | 14.65 | 14.24 | 14.24 | 14.05 | - |
| 26 Jan 2024 | 14.00 | 14.51 | 14.00 | 14.04 | 13.85 | - |
| 25 Jan 2024 | 14.06 | 14.15 | 13.69 | 13.69 | 13.50 | - |
| 24 Jan 2024 | 14.07 | 14.13 | 13.78 | 13.78 | 13.59 | - |
| 23 Jan 2024 | 13.94 | 14.03 | 13.65 | 13.65 | 13.47 | - |
| 22 Jan 2024 | 13.98 | 13.98 | 13.61 | 13.61 | 13.43 | - |
| 19 Jan 2024 | 14.24 | 14.25 | 13.65 | 13.65 | 13.46 | - |
| 18 Jan 2024 | 14.19 | 14.20 | 13.86 | 13.86 | 13.67 | - |
| 17 Jan 2024 | 14.64 | 14.64 | 13.86 | 13.86 | 13.67 | - |
| 16 Jan 2024 | 14.67 | 14.91 | 14.46 | 14.46 | 14.26 | - |
| 15 Jan 2024 | 14.82 | 14.89 | 14.45 | 14.45 | 14.25 | - |
| *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.