Canada markets closed

Galp Energia, SGPS, S.A. (GALP.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
19.21+0.10 (+0.55%)
At close: 04:35PM WEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202419.1919.4419.1619.2119.211,348,258
May 16, 202419.3819.5018.9819.1019.102,100,308
May 15, 202420.0020.0019.2719.3819.382,475,526
May 14, 202420.0820.1319.9119.9119.911,392,040
May 13, 202419.9420.0519.8920.0520.05813,948
May 10, 202420.0220.0719.9219.9419.94845,730
May 09, 202420.0020.0019.7219.8619.861,301,883
May 08, 202419.7619.9019.7319.8219.821,368,810
May 07, 202419.9119.9119.6819.8119.812,525,208
May 06, 202419.7819.9419.7019.9219.92854,060
May 03, 202419.7219.8219.4819.5519.551,324,495
May 02, 202420.0620.0619.3219.7019.702,523,665
Apr 30, 202420.8221.4120.1420.2020.202,595,404
Apr 29, 202420.6320.6620.3520.3920.391,225,894
Apr 26, 202420.2720.6820.2220.5420.541,098,675
Apr 25, 202420.0020.3419.9220.2520.251,538,885
Apr 24, 202420.2520.3819.8119.9919.991,530,695
Apr 23, 202419.8420.1519.2520.0620.062,883,033
Apr 22, 202418.6619.3718.5519.3519.354,877,945
Apr 19, 202416.0616.1515.8216.0416.041,053,653
Apr 18, 202416.1116.1415.9816.0916.09863,044
Apr 17, 202416.0516.2015.9916.1016.101,083,820
Apr 16, 202416.0616.2316.0316.0516.05986,607
Apr 15, 202416.4616.4715.9916.2016.201,022,694
Apr 12, 202416.2516.5616.2516.4216.421,847,650
Apr 11, 202416.2616.5416.0716.1716.171,649,680
Apr 10, 202415.9316.2015.9116.2016.201,930,200
Apr 09, 202416.0516.1515.8515.8915.89683,762
Apr 08, 202415.7116.1015.6616.0216.021,285,492
Apr 05, 202415.7715.8715.6815.7215.721,447,599
Apr 04, 202415.9015.9115.6515.8115.81913,448
Apr 03, 202415.7615.9415.6215.8915.891,137,443
Apr 02, 202415.5015.8415.4715.7215.721,528,267
Mar 28, 202415.2415.3615.1515.3115.311,105,692
Mar 27, 202415.1615.2215.1215.1415.14756,390
Mar 26, 202415.1815.2415.0815.1815.18611,010
Mar 25, 202415.0715.2014.9715.1815.18948,574
Mar 22, 202415.1915.2615.0315.0615.061,560,188
Mar 21, 202415.4015.5215.1915.1915.191,870,867
Mar 20, 202415.3515.4115.2915.3415.34583,172
Mar 19, 202415.3715.4015.1815.3815.381,889,744
Mar 18, 202415.2915.3915.1915.3715.371,107,661
Mar 15, 202414.9615.6614.9615.1915.199,045,227
Mar 14, 202414.7214.8514.5814.6214.621,911,887
Mar 13, 202414.4514.7714.4314.6714.671,646,677
Mar 12, 202414.4814.6514.4014.4014.401,781,316
Mar 11, 202414.4414.5414.3714.4814.481,462,704
Mar 08, 202414.6614.7414.4714.4714.47949,475
Mar 07, 202414.5514.6414.3114.6014.601,851,062
Mar 06, 202414.7414.8914.6114.6114.611,971,217
Mar 05, 202414.7814.8714.6914.7914.79954,785
Mar 04, 202414.8615.0714.8314.8914.891,022,907
Mar 01, 202414.7214.9414.6614.8614.861,389,117
Feb 29, 202414.6514.7514.5714.5714.574,105,193
Feb 28, 202414.5214.7214.4414.5514.55963,995
Feb 27, 202414.5114.6314.4814.5314.531,123,280
Feb 26, 202414.4814.5714.3914.5214.52981,141
Feb 23, 202414.5014.6914.4814.5714.571,557,380
Feb 22, 202414.7014.8314.4614.4914.491,393,111
Feb 21, 202414.3014.6514.2414.6314.631,828,799
Feb 20, 202414.4914.6914.2314.2314.232,299,896
Feb 19, 202414.3814.6414.3614.5214.521,456,214
Feb 16, 202414.0714.3914.0514.3514.351,555,980
Feb 15, 202413.9514.1013.8314.0114.011,657,978
Feb 14, 202414.3714.4814.0414.1314.131,871,803
Feb 13, 202414.5914.6514.3114.3514.351,744,384
Feb 12, 202414.0014.6613.9014.5814.581,916,452
Feb 09, 202414.3214.5314.3014.3814.381,409,719
Feb 08, 202414.1314.2013.9414.1914.191,103,889
Feb 07, 202414.4314.4714.1314.1314.131,191,099
Feb 06, 202414.4214.5514.3914.4414.441,185,997
Feb 05, 202414.2714.4314.1014.1314.131,813,206
Feb 02, 202414.6014.6114.2214.3014.301,136,576
Feb 01, 202414.7114.8814.6314.7014.70947,333
Jan 31, 202414.7214.7814.6114.6114.611,207,638
Jan 30, 202414.6514.7314.5214.6814.681,085,655
Jan 29, 202414.3914.8014.3914.6414.641,731,163
Jan 26, 202414.2714.5714.2614.4414.441,678,444
Jan 25, 202414.1514.3414.0814.0814.081,039,978
Jan 24, 202414.0214.2314.0014.1614.16825,283
Jan 23, 202414.0914.1313.9514.0314.031,412,911
Jan 22, 202413.9014.0313.8113.9913.991,935,468
Jan 19, 202414.3914.3913.9813.9813.981,790,693
Jan 18, 202414.3114.3214.1514.3014.301,059,411
Jan 17, 202414.6014.6114.2814.2814.281,339,429
Jan 16, 202414.9015.0914.8214.9114.91963,247
Jan 15, 202414.9314.9514.7914.8514.85726,968
Jan 12, 202415.0515.1014.8614.8614.861,344,877
Jan 11, 202415.0315.1314.9314.9314.931,939,820
Jan 10, 202413.8615.1513.8614.9814.984,021,101
Jan 09, 202413.9614.0613.8613.8613.861,563,976
Jan 08, 202413.8813.9813.7313.8913.892,178,385
Jan 05, 202414.1114.4014.0614.4014.401,798,336
Jan 04, 202413.9014.2513.9014.1514.151,883,445
Jan 03, 202413.5913.7713.5013.7713.771,308,182
Jan 02, 202413.4613.6913.4513.6313.631,522,738
Dec 29, 202313.3513.3913.2813.3413.34564,092
Dec 28, 202313.5113.5213.3813.4013.40700,177
Dec 27, 202313.5013.6013.4513.5113.51867,565
Dec 22, 202313.5013.5713.4313.4713.47744,525
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...