Galp Energia SGPS SA (GZ5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 28 June 2024 | 19.53 | 19.53 | 19.24 | 19.24 | 19.24 | - |
| 27 June 2024 | 19.40 | 19.40 | 19.07 | 19.31 | 19.31 | - |
| 26 June 2024 | 18.72 | 19.07 | 18.71 | 19.00 | 19.00 | - |
| 25 June 2024 | 18.97 | 18.97 | 18.80 | 18.80 | 18.80 | - |
| 24 June 2024 | 18.88 | 18.88 | 18.60 | 18.72 | 18.72 | - |
| 21 June 2024 | 19.08 | 19.08 | 18.55 | 18.73 | 18.73 | - |
| 20 June 2024 | 18.58 | 18.66 | 18.58 | 18.66 | 18.66 | - |
| 19 June 2024 | 18.45 | 18.74 | 18.45 | 18.74 | 18.74 | - |
| 18 June 2024 | 18.53 | 18.63 | 18.53 | 18.63 | 18.63 | - |
| 17 June 2024 | 18.70 | 18.70 | 18.34 | 18.52 | 18.52 | - |
| 14 June 2024 | 18.28 | 18.38 | 18.28 | 18.37 | 18.37 | - |
| 13 June 2024 | 18.83 | 18.83 | 18.42 | 18.42 | 18.42 | - |
| 12 June 2024 | 18.78 | 18.78 | 18.62 | 18.67 | 18.67 | - |
| 11 June 2024 | 19.01 | 19.01 | 18.69 | 18.69 | 18.69 | - |
| 10 June 2024 | 18.84 | 18.84 | 18.67 | 18.74 | 18.74 | - |
| 07 June 2024 | 19.08 | 19.08 | 18.76 | 18.78 | 18.78 | - |
| 06 June 2024 | 19.05 | 19.05 | 18.65 | 18.78 | 18.78 | - |
| 05 June 2024 | 18.42 | 18.75 | 18.42 | 18.67 | 18.67 | - |
| 04 June 2024 | 19.11 | 19.11 | 18.39 | 18.42 | 18.42 | - |
| 03 June 2024 | 18.67 | 19.06 | 18.67 | 18.99 | 18.99 | - |
| 31 May 2024 | 18.70 | 18.98 | 18.70 | 18.84 | 18.84 | - |
| 30 May 2024 | 19.61 | 19.61 | 18.97 | 18.97 | 18.97 | - |
| 29 May 2024 | 19.59 | 19.59 | 19.50 | 19.50 | 19.50 | - |
| 29 May 2024 | 0.27 Dividend | |||||
| 28 May 2024 | 19.94 | 19.94 | 19.49 | 19.63 | 19.35 | - |
| 27 May 2024 | 19.73 | 19.73 | 19.36 | 19.60 | 19.33 | - |
| 24 May 2024 | 19.55 | 19.55 | 19.32 | 19.32 | 19.05 | - |
| 23 May 2024 | 19.31 | 19.47 | 19.30 | 19.47 | 19.20 | - |
| 22 May 2024 | 19.72 | 19.77 | 19.48 | 19.48 | 19.21 | - |
| 21 May 2024 | 18.95 | 19.27 | 18.75 | 19.27 | 19.01 | - |
| 20 May 2024 | 19.16 | 19.16 | 18.95 | 18.95 | 18.69 | - |
| 17 May 2024 | 18.95 | 19.40 | 18.83 | 18.84 | 18.58 | 500 |
| 16 May 2024 | 19.33 | 19.33 | 18.63 | 18.78 | 18.53 | - |
| 15 May 2024 | 19.89 | 19.89 | 18.95 | 18.95 | 18.69 | - |
| 14 May 2024 | 19.96 | 19.96 | 19.59 | 19.60 | 19.34 | - |
| 13 May 2024 | 19.91 | 19.91 | 19.57 | 19.60 | 19.33 | - |
| 10 May 2024 | 19.82 | 19.82 | 19.58 | 19.58 | 19.31 | - |
| 09 May 2024 | 19.72 | 19.72 | 19.33 | 19.48 | 19.21 | - |
| 08 May 2024 | 19.22 | 19.49 | 19.22 | 19.49 | 19.22 | - |
| 07 May 2024 | 19.88 | 19.88 | 19.32 | 19.32 | 19.05 | 12 |
| 06 May 2024 | 19.52 | 19.52 | 19.33 | 19.49 | 19.22 | - |
| 03 May 2024 | 19.69 | 19.69 | 19.10 | 19.11 | 18.85 | - |
| 02 May 2024 | 20.01 | 20.01 | 18.99 | 19.30 | 19.03 | - |
| 30 Apr 2024 | 20.31 | 20.31 | 19.83 | 19.83 | 19.55 | - |
| 29 Apr 2024 | 20.45 | 20.45 | 19.99 | 20.07 | 19.79 | - |
| 26 Apr 2024 | 20.44 | 20.44 | 20.04 | 20.11 | 19.83 | - |
| 25 Apr 2024 | 19.36 | 19.86 | 19.36 | 19.86 | 19.59 | - |
| 24 Apr 2024 | 19.73 | 19.83 | 19.48 | 19.48 | 19.21 | - |
| 23 Apr 2024 | 19.25 | 19.40 | 18.96 | 19.40 | 19.13 | - |
| 22 Apr 2024 | 16.14 | 18.94 | 16.14 | 18.73 | 18.47 | 105 |
| 19 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.72 | - |
| 18 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.41 | - |
| 17 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.70 | - |
| 16 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.67 | - |
| 15 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.72 | - |
| 12 Apr 2024 | 16.18 | 16.18 | 16.11 | 16.11 | 15.89 | - |
| 11 Apr 2024 | 15.75 | 15.84 | 15.75 | 15.84 | 15.62 | - |
| 10 Apr 2024 | 15.57 | 15.67 | 15.57 | 15.67 | 15.45 | - |
| 09 Apr 2024 | 15.58 | 15.76 | 15.58 | 15.64 | 15.42 | - |
| 08 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.07 | - |
| 05 Apr 2024 | 15.25 | 15.49 | 15.25 | 15.45 | 15.24 | - |
| 04 Apr 2024 | 15.81 | 15.81 | 15.38 | 15.47 | 15.26 | - |
| 03 Apr 2024 | 15.65 | 15.65 | 15.33 | 15.60 | 15.39 | - |
| 02 Apr 2024 | 15.27 | 15.48 | 15.26 | 15.48 | 15.27 | - |
| 28 Mar 2024 | 15.11 | 15.11 | 14.86 | 14.99 | 14.78 | - |
| 27 Mar 2024 | 14.70 | 14.89 | 14.70 | 14.89 | 14.68 | - |
| 26 Mar 2024 | 15.14 | 15.14 | 14.86 | 14.86 | 14.66 | - |
| 25 Mar 2024 | 14.99 | 14.99 | 14.69 | 14.81 | 14.60 | - |
| 22 Mar 2024 | 14.75 | 14.88 | 14.74 | 14.81 | 14.61 | - |
| 21 Mar 2024 | 15.48 | 15.48 | 14.90 | 14.90 | 14.70 | - |
| 20 Mar 2024 | 14.83 | 15.09 | 14.83 | 15.05 | 14.84 | - |
| 19 Mar 2024 | 15.28 | 15.28 | 14.90 | 14.96 | 14.75 | - |
| 18 Mar 2024 | 15.19 | 15.19 | 14.93 | 14.99 | 14.78 | - |
| 15 Mar 2024 | 14.24 | 15.45 | 14.24 | 15.45 | 15.24 | 500 |
| 14 Mar 2024 | 14.61 | 14.61 | 14.34 | 14.38 | 14.18 | - |
| 13 Mar 2024 | 14.43 | 14.43 | 14.31 | 14.34 | 14.14 | - |
| 12 Mar 2024 | 14.49 | 14.49 | 14.14 | 14.14 | 13.94 | - |
| 11 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.15 | - |
| 08 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 07 Mar 2024 | 14.52 | 14.52 | 14.07 | 14.27 | 14.07 | - |
| 06 Mar 2024 | 14.73 | 14.73 | 14.43 | 14.43 | 14.23 | - |
| 05 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - |
| 04 Mar 2024 | 14.83 | 14.83 | 14.55 | 14.55 | 14.35 | - |
| 01 Mar 2024 | 14.60 | 14.60 | 14.56 | 14.56 | 14.36 | - |
| 29 Feb 2024 | 14.51 | 14.51 | 14.36 | 14.40 | 14.20 | - |
| 28 Feb 2024 | 14.48 | 14.48 | 14.20 | 14.31 | 14.12 | - |
| 27 Feb 2024 | 14.44 | 14.44 | 14.21 | 14.26 | 14.06 | - |
| 26 Feb 2024 | 14.48 | 14.48 | 14.11 | 14.26 | 14.06 | - |
| 23 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | - |
| 22 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.49 | - |
| 21 Feb 2024 | 14.19 | 14.30 | 13.97 | 14.23 | 14.03 | - |
| 20 Feb 2024 | 14.44 | 14.44 | 14.15 | 14.15 | 13.95 | - |
| 19 Feb 2024 | 14.31 | 14.49 | 14.21 | 14.28 | 14.09 | - |
| 16 Feb 2024 | 13.95 | 14.07 | 13.81 | 14.07 | 13.88 | - |
| 15 Feb 2024 | 13.68 | 13.81 | 13.59 | 13.73 | 13.54 | - |
| 14 Feb 2024 | 14.27 | 14.27 | 13.81 | 13.81 | 13.62 | - |
| 13 Feb 2024 | 14.55 | 14.55 | 14.02 | 14.02 | 13.83 | - |
| 12 Feb 2024 | 13.69 | 14.26 | 13.69 | 14.26 | 14.06 | - |
| 09 Feb 2024 | 14.14 | 14.19 | 14.02 | 14.16 | 13.97 | - |
| *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.