Canada markets open in 5 hours 15 minutes

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

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
18.79+0.07 (+0.35%)
As of 08:59AM WEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202418.7218.8018.7218.7918.7933,503
Jun 14, 202418.7718.8318.6118.7318.73898,520
Jun 13, 202418.9519.0818.7518.7518.751,290,081
Jun 12, 202418.8519.1618.8518.9318.931,139,013
Jun 11, 202419.0519.1518.7818.7818.781,349,171
Jun 10, 202418.9919.1918.9719.0419.04944,262
Jun 07, 202419.1819.2619.0719.0819.08599,503
Jun 06, 202419.1619.2319.0319.1519.15751,890
Jun 05, 202418.9519.1518.8419.0619.06991,992
Jun 04, 202419.1519.2218.6918.9118.911,625,839
Jun 03, 202419.4019.5319.0819.2219.22978,343
May 31, 202419.3619.4219.1719.3219.323,380,562
May 30, 202419.6719.6719.2219.2719.271,133,943
May 29, 202419.7520.1319.6819.7419.741,362,706
May 29, 20240.27 Dividend
May 28, 202419.9820.0719.8520.0019.731,234,224
May 27, 202419.8320.0619.7320.0019.73431,951
May 24, 202419.7719.8319.6119.8219.55704,241
May 23, 202419.8819.9319.6719.8319.561,102,826
May 22, 202420.0020.2419.7819.8819.611,786,564
May 21, 202419.1719.9219.1019.9219.653,002,924
May 20, 202419.3019.5019.2019.2018.94789,166
May 17, 202419.1919.4419.1619.2118.951,348,258
May 16, 202419.3819.5018.9819.1018.852,100,308
May 15, 202420.0020.0019.2719.3819.122,475,526
May 14, 202420.0820.1319.9119.9119.641,392,040
May 13, 202419.9420.0519.8920.0519.78813,948
May 10, 202420.0220.0719.9219.9419.67845,730
May 09, 202420.0020.0019.7219.8619.601,301,883
May 08, 202419.7619.9019.7319.8219.551,368,810
May 07, 202419.9119.9119.6819.8119.542,525,208
May 06, 202419.7819.9419.7019.9219.66854,060
May 03, 202419.7219.8219.4819.5519.291,324,495
May 02, 202420.0620.0619.3219.7019.442,523,665
Apr 30, 202420.8221.4120.1420.2019.932,595,404
Apr 29, 202420.6320.6620.3520.3920.111,225,894
Apr 26, 202420.2720.6820.2220.5420.261,098,675
Apr 25, 202420.0020.3419.9220.2519.981,538,885
Apr 24, 202420.2520.3819.8119.9919.721,530,695
Apr 23, 202419.8420.1519.2520.0619.792,883,033
Apr 22, 202418.6619.3718.5519.3519.094,877,945
Apr 19, 202416.0616.1515.8216.0415.821,053,653
Apr 18, 202416.1116.1415.9816.0915.87863,044
Apr 17, 202416.0516.2015.9916.1015.891,083,820
Apr 16, 202416.0616.2316.0316.0515.83986,607
Apr 15, 202416.4616.4715.9916.2015.981,022,694
Apr 12, 202416.2516.5616.2516.4216.201,847,650
Apr 11, 202416.2616.5416.0716.1715.951,649,680
Apr 10, 202415.9316.2015.9116.2015.981,930,200
Apr 09, 202416.0516.1515.8515.8915.67683,762
Apr 08, 202415.7116.1015.6616.0215.811,285,492
Apr 05, 202415.7715.8715.6815.7215.511,447,599
Apr 04, 202415.9015.9115.6515.8115.60913,448
Apr 03, 202415.7615.9415.6215.8915.671,137,443
Apr 02, 202415.5015.8415.4715.7215.511,528,267
Mar 28, 202415.2415.3615.1515.3115.111,105,692
Mar 27, 202415.1615.2215.1215.1414.93756,390
Mar 26, 202415.1815.2415.0815.1814.98611,010
Mar 25, 202415.0715.2014.9715.1814.98948,574
Mar 22, 202415.1915.2615.0315.0614.861,560,188
Mar 21, 202415.4015.5215.1915.1914.991,870,867
Mar 20, 202415.3515.4115.2915.3415.13583,172
Mar 19, 202415.3715.4015.1815.3815.171,889,744
Mar 18, 202415.2915.3915.1915.3715.161,107,661
Mar 15, 202414.9615.6614.9615.1914.989,045,227
Mar 14, 202414.7214.8514.5814.6214.421,911,887
Mar 13, 202414.4514.7714.4314.6714.471,646,677
Mar 12, 202414.4814.6514.4014.4014.211,781,316
Mar 11, 202414.4414.5414.3714.4814.281,462,704
Mar 08, 202414.6614.7414.4714.4714.27949,475
Mar 07, 202414.5514.6414.3114.6014.401,851,062
Mar 06, 202414.7414.8914.6114.6114.421,971,217
Mar 05, 202414.7814.8714.6914.7914.59954,785
Mar 04, 202414.8615.0714.8314.8914.691,022,907
Mar 01, 202414.7214.9414.6614.8614.661,389,117
Feb 29, 202414.6514.7514.5714.5714.374,105,193
Feb 28, 202414.5214.7214.4414.5514.35963,995
Feb 27, 202414.5114.6314.4814.5314.331,123,280
Feb 26, 202414.4814.5714.3914.5214.32981,141
Feb 23, 202414.5014.6914.4814.5714.371,557,380
Feb 22, 202414.7014.8314.4614.4914.291,393,111
Feb 21, 202414.3014.6514.2414.6314.431,828,799
Feb 20, 202414.4914.6914.2314.2314.032,299,896
Feb 19, 202414.3814.6414.3614.5214.331,456,214
Feb 16, 202414.0714.3914.0514.3514.161,555,980
Feb 15, 202413.9514.1013.8314.0113.821,657,978
Feb 14, 202414.3714.4814.0414.1313.941,871,803
Feb 13, 202414.5914.6514.3114.3514.151,744,384
Feb 12, 202414.0014.6613.9014.5814.381,916,452
Feb 09, 202414.3214.5314.3014.3814.191,409,719
Feb 08, 202414.1314.2013.9414.1914.001,103,889
Feb 07, 202414.4314.4714.1314.1313.941,191,099
Feb 06, 202414.4214.5514.3914.4414.241,185,997
Feb 05, 202414.2714.4314.1014.1313.941,813,206
Feb 02, 202414.6014.6114.2214.3014.101,136,576
Feb 01, 202414.7114.8814.6314.7014.51947,333
Jan 31, 202414.7214.7814.6114.6114.421,207,638
Jan 30, 202414.6514.7314.5214.6814.481,085,655
Jan 29, 202414.3914.8014.3914.6414.441,731,163
Jan 26, 202414.2714.5714.2614.4414.241,678,444
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...