UK markets close in 3 hours 5 minutes

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

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
15.30+0.16 (+1.06%)
As of 01:09PM WET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202415.1615.3015.1515.3015.30233,921
27 Mar 202415.1615.2215.1215.1415.14756,390
26 Mar 202415.1815.2415.0815.1815.18611,010
25 Mar 202415.0715.2014.9715.1815.18948,574
22 Mar 202415.1915.2615.0315.0615.061,560,188
21 Mar 202415.4015.5215.1915.1915.191,870,867
20 Mar 202415.3515.4115.2915.3415.34583,172
19 Mar 202415.3715.4015.1815.3815.381,889,744
18 Mar 202415.2915.3915.1915.3715.371,107,661
15 Mar 202414.9615.6614.9615.1915.199,045,227
14 Mar 202414.7214.8514.5814.6214.621,911,887
13 Mar 202414.4514.7714.4314.6714.671,646,677
12 Mar 202414.4814.6514.4014.4014.401,781,316
11 Mar 202414.4414.5414.3714.4814.481,462,704
08 Mar 202414.6614.7414.4714.4714.47949,475
07 Mar 202414.5514.6414.3114.6014.601,851,062
06 Mar 202414.7414.8914.6114.6114.611,971,217
05 Mar 202414.7814.8714.6914.7914.79954,785
04 Mar 202414.8615.0714.8314.8914.891,022,907
01 Mar 202414.7214.9414.6614.8614.861,389,117
29 Feb 202414.6514.7514.5714.5714.574,105,193
28 Feb 202414.5214.7214.4414.5514.55963,995
27 Feb 202414.5114.6314.4814.5314.531,123,280
26 Feb 202414.4814.5714.3914.5214.52981,141
23 Feb 202414.5014.6914.4814.5714.571,557,380
22 Feb 202414.7014.8314.4614.4914.491,393,111
21 Feb 202414.3014.6514.2414.6314.631,828,799
20 Feb 202414.4914.6914.2314.2314.232,299,896
19 Feb 202414.3814.6414.3614.5214.521,456,214
16 Feb 202414.0714.3914.0514.3514.351,555,980
15 Feb 202413.9514.1013.8314.0114.011,657,978
14 Feb 202414.3714.4814.0414.1314.131,871,803
13 Feb 202414.5914.6514.3114.3514.351,744,384
12 Feb 202414.0014.6613.9014.5814.581,916,452
09 Feb 202414.3214.5314.3014.3814.381,409,719
08 Feb 202414.1314.2013.9414.1914.191,103,889
07 Feb 202414.4314.4714.1314.1314.131,191,099
06 Feb 202414.4214.5514.3914.4414.441,185,997
05 Feb 202414.2714.4314.1014.1314.131,813,206
02 Feb 202414.6014.6114.2214.3014.301,136,576
01 Feb 202414.7114.8814.6314.7014.70947,333
31 Jan 202414.7214.7814.6114.6114.611,207,638
30 Jan 202414.6514.7314.5214.6814.681,085,655
29 Jan 202414.3914.8014.3914.6414.641,731,163
26 Jan 202414.2714.5714.2614.4414.441,678,444
25 Jan 202414.1514.3414.0814.0814.081,039,978
24 Jan 202414.0214.2314.0014.1614.16825,283
23 Jan 202414.0914.1313.9514.0314.031,412,911
22 Jan 202413.9014.0313.8113.9913.991,935,468
19 Jan 202414.3914.3913.9813.9813.981,790,693
18 Jan 202414.3114.3214.1514.3014.301,059,411
17 Jan 202414.6014.6114.2814.2814.281,339,429
16 Jan 202414.9015.0914.8214.9114.91963,247
15 Jan 202414.9314.9514.7914.8514.85726,968
12 Jan 202415.0515.1014.8614.8614.861,344,877
11 Jan 202415.0315.1314.9314.9314.931,939,820
10 Jan 202413.8615.1513.8614.9814.984,021,101
09 Jan 202413.9614.0613.8613.8613.861,563,976
08 Jan 202413.8813.9813.7313.8913.892,178,385
05 Jan 202414.1114.4014.0614.4014.401,798,336
04 Jan 202413.9014.2513.9014.1514.151,883,445
03 Jan 202413.5913.7713.5013.7713.771,308,182
02 Jan 202413.4613.6913.4513.6313.631,522,738
29 Dec 202313.3513.3913.2813.3413.34564,092
28 Dec 202313.5113.5213.3813.4013.40700,177
27 Dec 202313.5013.6013.4513.5113.51867,565
22 Dec 202313.5013.5713.4313.4713.47744,525
21 Dec 202313.4313.5513.3613.4913.491,057,107
20 Dec 202313.4813.6113.4013.5213.521,333,396
19 Dec 202313.4413.5113.3513.4813.481,033,800
18 Dec 202313.2813.6113.2713.4513.452,216,675
15 Dec 202313.5113.6013.2813.2813.282,806,658
14 Dec 202313.2613.5813.2413.4813.482,328,871
13 Dec 202313.1613.4113.1413.2813.282,264,158
12 Dec 202313.3113.4413.2013.2113.211,535,173
11 Dec 202313.4413.4713.3613.3613.361,475,026
08 Dec 202313.2813.4913.2613.4413.441,728,925
07 Dec 202313.4313.4813.3413.3413.341,274,263
06 Dec 202313.5313.6513.4113.4113.411,795,079
05 Dec 202313.4513.6513.4513.5313.531,852,119
04 Dec 202313.6413.7613.3913.5113.512,763,124
01 Dec 202313.7013.8513.5713.8513.851,681,012
30 Nov 202313.7014.1013.6513.6513.657,999,792
29 Nov 202313.6013.7713.5913.6213.621,818,949
28 Nov 202313.6413.7713.5513.7413.741,928,793
27 Nov 202313.5013.6313.4813.6213.621,682,238
24 Nov 202313.4413.6113.4413.5613.56999,770
23 Nov 202313.3613.4913.2713.4413.441,049,952
22 Nov 202313.4813.5713.1313.2613.261,938,120
21 Nov 202313.5513.5813.4013.4513.451,811,102
20 Nov 202313.5213.6413.4313.6313.631,511,404
17 Nov 202313.3513.4913.2913.4713.472,045,458
16 Nov 202313.7213.7713.3513.3513.352,213,127
15 Nov 202313.7713.8513.6213.7313.731,939,642
14 Nov 202313.9013.9713.7413.8213.821,831,726
13 Nov 202313.8113.9013.7313.8613.861,620,304
10 Nov 202313.5113.8813.5113.7613.761,479,107
09 Nov 202313.4013.5913.3513.5213.521,692,922
08 Nov 202313.4513.5813.3513.4113.412,261,701
07 Nov 202313.8513.9413.3813.4813.482,439,473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...