UK markets closed

Galp Energia, SGPS, S.A. (0B67.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
19.18+0.12 (+0.60%)
At close: 05:33PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202419.1919.4419.1219.1819.18227,694
16 May 202419.2619.5018.9719.0719.07222,285
15 May 202419.7820.0019.3119.3819.38428,514
14 May 202420.0920.1219.9420.0920.09718,271
13 May 202419.9620.0219.9019.9619.9674,530
10 May 202420.0520.0619.9220.0520.0564,849
09 May 202419.9820.0019.7419.9719.975,145,143
08 May 202419.7719.8919.7519.7719.77182,547
07 May 202419.9019.9119.7019.6919.691,595,526
03 May 202419.6119.7519.4819.6119.61202,345
02 May 202419.6419.5519.5519.6319.63561,606
01 May 202420.3320.3320.3320.3320.33-
30 Apr 202420.6121.3920.1920.3320.33205,748
29 Apr 202420.4020.6520.3420.4020.4044,845
26 Apr 202420.6320.6820.2520.6320.63830,497
25 Apr 202420.0020.3319.9520.2120.211,508,875
24 Apr 202420.2420.3419.8219.8119.81400,096
23 Apr 202419.4320.1319.2620.0320.03620,678
22 Apr 202418.8219.3518.6619.1619.161,942,676
19 Apr 202416.1616.1315.8515.9715.97654,590
18 Apr 202416.0716.1415.9816.0716.07267,923
17 Apr 202416.1116.1815.9916.1116.114,058,986
16 Apr 202416.2216.2316.0416.0516.05991,092
15 Apr 202416.1816.4715.9916.1816.18393,141
12 Apr 202416.2816.5516.2216.4716.47418,546
11 Apr 202416.3416.5216.0816.1816.18321,953
10 Apr 202415.9016.2015.9316.0816.08444,233
09 Apr 202416.0616.1415.8715.8915.89170,014
08 Apr 202415.7016.0715.6516.0416.04445,534
05 Apr 202415.8615.8515.7015.6915.69307,018
04 Apr 202415.8815.9415.6815.7215.72247,219
03 Apr 202415.7315.9315.6315.9015.90250,929
02 Apr 202415.6915.8315.4415.6915.69288,167
28 Mar 202415.2215.3515.1615.2215.22519,217
27 Mar 202415.1315.2015.1415.1315.13465,048
26 Mar 202415.1015.2415.1215.1015.10166,637
25 Mar 202415.0815.1914.9715.1815.18258,344
22 Mar 202415.1915.2015.0315.0315.03270,991
21 Mar 202415.3515.5315.1915.1915.19221,142
20 Mar 202415.3215.4215.3015.3215.321,064,555
19 Mar 202415.3515.4015.1815.3515.353,421,226
18 Mar 202415.3015.3815.1915.3015.301,722,940
15 Mar 202415.4715.6614.9515.3015.301,994,750
14 Mar 202414.7214.8514.5914.7214.721,602,965
13 Mar 202414.4714.7514.4114.6314.63690,137
12 Mar 202414.5114.6514.4014.5114.51484,315
11 Mar 202414.4414.5314.3614.4414.441,305,933
08 Mar 202414.7214.7314.4714.5614.56317,763
07 Mar 202414.3814.6414.3314.5214.521,285,237
06 Mar 202414.7714.8814.6114.7714.771,060,077
05 Mar 202414.7914.8714.7114.7914.79297,749
04 Mar 202414.9415.0614.8314.9414.94450,863
01 Mar 202414.7414.9314.6914.9014.901,776,037
29 Feb 202414.6414.7414.5114.6414.64708,760
28 Feb 202414.5414.7114.4514.5514.55313,666
27 Feb 202414.5414.6214.4914.5414.541,545,612
26 Feb 202414.5214.5614.3914.5214.52442,106
23 Feb 202414.5114.6914.4614.5114.51601,540
22 Feb 202414.8214.7814.4914.5114.512,266,479
21 Feb 202414.3314.6514.2614.6314.63441,923
20 Feb 202414.5414.6914.2214.3814.38619,323
19 Feb 202414.4014.6414.3814.5514.55594,129
16 Feb 202414.1814.3914.0514.3214.32644,437
15 Feb 202414.0714.0913.8313.9313.93494,692
14 Feb 202414.4714.4814.0314.1714.171,014,577
13 Feb 202414.5414.6614.3314.3814.38758,678
12 Feb 202414.3614.6513.9014.6414.641,336,346
09 Feb 202414.3514.5214.3014.4914.49272,538
08 Feb 202413.9914.2013.9514.1314.13310,879
07 Feb 202414.4014.4514.1314.2414.241,252,504
06 Feb 202414.4714.5314.4014.4714.47341,148
05 Feb 202414.3214.3914.1014.1714.17920,995
02 Feb 202414.4914.6014.2314.3514.35358,279
01 Feb 202414.8114.8714.6514.6514.65273,672
31 Jan 202414.7414.7814.6114.7414.74164,926
30 Jan 202414.5714.7214.5614.7214.72317,059
29 Jan 202414.6314.7414.3914.6314.63420,891
26 Jan 202414.5114.5714.2014.5114.51638,476
25 Jan 202414.1614.3114.0714.1714.17602,728
24 Jan 202414.0014.2314.0014.1514.151,253,640
23 Jan 202414.1214.1513.9714.1014.10279,952
22 Jan 202413.8914.0313.8214.0314.03566,607
19 Jan 202414.3514.3913.9814.0614.06802,988
18 Jan 202414.2914.3114.1614.2914.29207,565
17 Jan 202414.6214.6014.2814.3114.31534,526
16 Jan 202414.8915.0614.8415.0515.05206,626
15 Jan 202414.9315.0014.8014.9514.95185,697
12 Jan 202415.0515.1014.8614.8914.89321,919
11 Jan 202415.0315.1214.9215.0315.032,064,212
10 Jan 202414.4615.1513.8614.9714.971,125,060
09 Jan 202413.9414.0613.8613.9413.943,188,121
08 Jan 202413.8114.4013.7613.9513.95747,167
05 Jan 202414.0814.4114.0614.3814.38751,323
04 Jan 202414.0314.2413.9014.1714.17498,209
03 Jan 202413.5713.7813.5113.7013.70284,669
02 Jan 202413.5213.6813.4013.6613.66591,091
29 Dec 202313.3413.3913.2913.3413.34133,574
28 Dec 202313.4513.5113.3713.4513.45319,401
27 Dec 202313.5213.6013.4513.5213.52496,878
22 Dec 202313.5613.5713.4413.5613.56173,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...