Canada markets close in 53 minutes

Galp Energia SGPS SA (GZ5.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
18.86-0.51 (-2.66%)
As of 07:31PM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202419.8319.8318.8618.8618.8658
May 14, 202419.9119.9919.3819.3819.38-
May 13, 202419.8319.9319.5119.5119.51-
May 10, 202419.7619.9319.4019.4019.40-
May 09, 202419.6619.9219.3319.3419.34-
May 08, 202419.6719.8019.2819.2819.28-
May 07, 202419.8219.8219.2719.2719.27-
May 06, 202419.4419.8319.4019.4019.40-
May 03, 202419.6419.6419.0519.0519.05-
May 02, 202419.9419.9419.1719.1719.17-
Apr 30, 202420.2320.7219.7819.7819.78-
Apr 29, 202420.3920.4619.8419.8419.84-
Apr 26, 202420.3420.5019.9919.9919.99-
Apr 25, 202419.8220.0819.8219.8319.83-
Apr 24, 202420.2120.2119.4519.4519.45-
Apr 23, 202419.1919.8819.1919.5819.58-
Apr 22, 202416.1819.0116.1818.9118.91-
Apr 19, 202415.8916.0415.5715.5715.57-
Apr 18, 202416.0416.0515.6615.6615.66-
Apr 17, 202415.8716.0015.6815.6815.68-
Apr 16, 202415.8616.1615.6515.6515.65-
Apr 15, 202416.7516.7515.6615.6615.66-
Apr 12, 202416.1316.4215.9415.9415.94-
Apr 11, 202416.1816.4115.7315.7315.73-
Apr 10, 202415.9316.0915.8515.8515.85-
Apr 09, 202415.9416.0415.5315.5315.53-
Apr 08, 202415.6815.8915.5715.5715.57-
Apr 05, 202415.6015.7615.3015.3015.30-
Apr 04, 202415.7715.7715.3915.3915.39-
Apr 03, 202415.6015.8515.4515.4515.45-
Apr 02, 202415.2315.6915.2315.3015.30-
Mar 28, 202415.0615.2414.9014.9014.90-
Mar 27, 202415.0615.1314.7314.7314.73-
Mar 26, 202415.0915.1614.7714.7714.77-
Mar 25, 202414.9515.0614.7714.7714.77-
Mar 22, 202415.1215.1214.7014.7014.70-
Mar 21, 202415.4215.4214.7814.7814.78-
Mar 20, 202415.2315.3514.9714.9714.97-
Mar 19, 202415.2515.2814.9714.9714.97-
Mar 18, 202415.0915.2914.9514.9514.95-
Mar 15, 202414.6315.5114.6314.8114.81-
Mar 14, 202414.5714.6714.3414.3414.34-
Mar 13, 202414.3814.7114.2714.2714.27-
Mar 12, 202414.4414.5314.0914.0914.09-
Mar 11, 202414.3014.4514.0914.0914.09-
Mar 08, 202414.5114.6514.0314.0314.03-
Mar 07, 202414.4714.5614.2014.2014.20-
Mar 06, 202414.6914.7714.2214.2214.22-
Mar 05, 202414.7514.7614.4014.4014.40-
Mar 04, 202414.7814.9814.4814.4814.48-
Mar 01, 202414.5614.8214.4514.4514.45-
Feb 29, 202414.4814.6814.1814.1814.18-
Feb 28, 202414.4314.5314.1614.1614.16-
Feb 27, 202414.4014.5314.1414.1414.14-
Feb 26, 202414.4414.5114.1314.1314.13-
Feb 23, 202414.4014.5914.1814.1814.18-
Feb 22, 202414.6414.6914.1014.1014.10-
Feb 21, 202414.1514.5514.1514.2314.23-
Feb 20, 202414.4014.6013.8013.8013.80-
Feb 19, 202414.2714.5214.1414.1414.14-
Feb 16, 202413.9014.2813.9013.9513.95-
Feb 15, 202414.1014.1013.5813.5813.58-
Feb 14, 202414.2214.4113.7513.7513.75-
Feb 13, 202414.5114.5413.9213.9213.92-
Feb 12, 202414.2814.5214.1514.1814.18-
Feb 09, 202414.0914.4114.0314.0314.03-
Feb 08, 202414.0914.1313.8113.8113.81-
Feb 07, 202414.3914.3913.7513.7513.75-
Feb 06, 202414.1114.4514.0914.0914.09-
Feb 05, 202414.2014.3213.7413.7413.74-
Feb 02, 202414.5614.5613.9113.9113.91-
Feb 01, 202414.4314.7014.2714.2714.27-
Jan 31, 202414.5614.7014.2314.2314.23-
Jan 30, 202414.5814.6114.2814.2814.28-
Jan 29, 202414.2714.6514.2414.2414.24-
Jan 26, 202414.0014.5114.0014.0414.04-
Jan 25, 202414.0614.1513.6913.6913.69-
Jan 24, 202414.0714.1313.7813.7813.78-
Jan 23, 202413.9414.0313.6513.6513.65-
Jan 22, 202413.9813.9813.6113.6113.61-
Jan 19, 202414.2414.2513.6513.6513.65-
Jan 18, 202414.1914.2013.8613.8613.86-
Jan 17, 202414.6414.6413.8613.8613.86-
Jan 16, 202414.6714.9114.4614.4614.46-
Jan 15, 202414.8214.8914.4514.4514.45-
Jan 12, 202414.8415.0314.4514.4514.45-
Jan 11, 202414.9914.9914.5614.5614.56-
Jan 10, 202413.8114.9013.8114.5714.57-
Jan 09, 202413.8213.9513.4913.4913.49-
Jan 08, 202414.1914.1913.5213.5213.52-
Jan 05, 202413.9714.2213.8913.8913.89-
Jan 04, 202413.7014.1413.7013.7713.77-
Jan 03, 202413.5013.6513.4013.4013.40-
Jan 02, 202413.1913.5913.1913.2713.27-
Dec 29, 202313.3413.3413.2613.2913.29-
Dec 28, 202313.4513.4513.0413.0413.04-
Dec 27, 202313.4013.4913.1513.1513.1558
Dec 22, 202313.3413.4813.1113.1113.11-
Dec 21, 202313.3413.4313.1413.1413.14-
Dec 20, 202313.4013.5113.1613.1613.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...