Galp Energia, SGPS, S.A. (GZ5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
30 June 2023 - 30 June 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 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 25 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 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 | 19.06 | 19.06 | 18.95 | 18.95 | 18.95 | 100 |
| 19 June 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 18 June 2024 | 18.99 | 19.15 | 18.92 | 19.15 | 19.15 | 170 |
| 17 June 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 14 June 2024 | 18.75 | 18.75 | 18.73 | 18.73 | 18.73 | 12 |
| 13 June 2024 | 18.87 | 18.87 | 18.86 | 18.86 | 18.86 | 100 |
| 12 June 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 11 June 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 10 June 2024 | 18.92 | 19.16 | 18.92 | 19.16 | 19.16 | 85 |
| 07 June 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 06 June 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 05 June 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 04 June 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 03 June 2024 | 19.40 | 19.47 | 19.34 | 19.34 | 19.34 | 232 |
| 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 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 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 | 19.16 | 19.16 | 19.16 | 18.90 | - |
| 17 May 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.70 | - |
| 16 May 2024 | 19.36 | 19.36 | 19.10 | 19.10 | 18.84 | 4 |
| 15 May 2024 | 19.92 | 19.92 | 19.75 | 19.75 | 19.48 | 10 |
| 14 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.69 | - |
| 13 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.64 | - |
| 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 | 19.52 | 19.52 | 19.52 | 19.52 | 19.26 | - |
| 03 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.42 | - |
| 02 May 2024 | 20.09 | 20.09 | 19.81 | 19.81 | 19.54 | 5 |
| 30 Apr 2024 | 20.20 | 20.22 | 20.20 | 20.22 | 19.95 | 105 |
| 29 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.18 | - |
| 26 Apr 2024 | 20.42 | 20.42 | 20.37 | 20.37 | 20.09 | 94 |
| 25 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.53 | - |
| 24 Apr 2024 | 20.27 | 20.27 | 19.96 | 19.96 | 19.69 | 595 |
| 23 Apr 2024 | 19.41 | 20.13 | 19.41 | 20.13 | 19.86 | 444 |
| 22 Apr 2024 | 16.35 | 18.89 | 16.35 | 18.79 | 18.54 | 4,184 |
| 19 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.81 | 500 |
| 18 Apr 2024 | 16.09 | 16.14 | 16.08 | 16.08 | 15.86 | 1,500 |
| 17 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.74 | - |
| 16 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.74 | - |
| 15 Apr 2024 | 16.69 | 16.69 | 16.14 | 16.16 | 15.94 | 2,000 |
| 12 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.94 | - |
| 11 Apr 2024 | 16.20 | 16.44 | 16.20 | 16.28 | 16.06 | 2,000 |
| 10 Apr 2024 | 15.93 | 16.00 | 15.93 | 16.00 | 15.78 | 4,000 |
| 09 Apr 2024 | 15.95 | 15.95 | 15.90 | 15.90 | 15.68 | 2,000 |
| 08 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.48 | - |
| 05 Apr 2024 | 15.65 | 15.72 | 15.65 | 15.72 | 15.51 | 1,000 |
| 04 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 03 Apr 2024 | 15.65 | 15.68 | 15.65 | 15.68 | 15.47 | 1,000 |
| 02 Apr 2024 | 15.19 | 15.81 | 15.19 | 15.81 | 15.60 | 1,000 |
| 28 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.92 | - |
| 27 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | - |
| 26 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.94 | - |
| 25 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.80 | - |
| 22 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 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 | 15.28 | 15.28 | 15.28 | 15.28 | 15.08 | - |
| 18 Mar 2024 | 15.20 | 15.35 | 15.20 | 15.35 | 15.14 | 130 |
| 15 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.44 | - |
| 14 Mar 2024 | 14.61 | 14.85 | 14.61 | 14.85 | 14.64 | 500 |
| 13 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.20 | - |
| 12 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.30 | - |
| 11 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.16 | - |
| 08 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.36 | - |
| 07 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.31 | - |
| 06 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.54 | 650 |
| 05 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.59 | - |
| 04 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 01 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.41 | - |
| 29 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 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 | 14.29 | - |
| 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 | 13.76 | - |
| 15 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.91 | - |
| 14 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.08 | - |
| 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 | 14.11 | 14.11 | 14.11 | 14.11 | 13.92 | - |
| *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.