UK markets close in 1 hour 51 minutes

Galp Energia, SGPS, S.A. (GALPU.XC)

Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
19.750.00 (0.00%)
As of 02:55PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202419.7519.7519.7519.7519.75-
30 May 202419.7519.7519.7519.7519.75-
29 May 202419.8119.8119.7519.7519.751,024
29 May 20240.27 Dividend
28 May 202420.0220.0220.0220.0219.75-
24 May 202420.0220.0220.0220.0219.75-
23 May 202420.0220.0220.0220.0219.75-
22 May 202420.0220.0220.0220.0219.75552
21 May 202419.7019.7019.7019.7019.43519
20 May 202419.2319.2319.2319.2318.97-
17 May 202419.2719.2719.2319.2318.971,030
16 May 202420.0120.0120.0120.0119.74-
15 May 202420.0120.0120.0120.0119.74-
14 May 202420.0220.0220.0020.0119.74244
13 May 202419.8719.8719.8719.8719.60-
10 May 202419.8719.8719.8719.8719.60-
09 May 202419.8719.8719.8719.8719.60-
08 May 202419.8719.8719.8719.8719.606,310
07 May 202420.3220.3220.3220.3220.05-
03 May 202420.3220.3220.3220.3220.05-
02 May 202420.3220.3220.3220.3220.05-
01 May 202420.3220.3220.3220.3220.05-
30 Apr 202420.3220.3220.3220.3220.05-
29 Apr 202420.3220.3220.3220.3220.05-
26 Apr 202420.3220.3220.3220.3220.05-
25 Apr 202420.0820.3220.0820.3220.051,230
24 Apr 202420.0020.0020.0020.0019.73560
23 Apr 202418.7518.7518.7518.7518.50-
22 Apr 202418.7518.7518.7518.7518.50600
19 Apr 202416.0816.0816.0816.0815.87-
18 Apr 202416.0816.0816.0816.0815.87586
17 Apr 202416.4116.4116.4116.4116.19-
16 Apr 202416.4116.4116.4116.4116.19-
15 Apr 202416.4116.4116.4116.4116.19-
12 Apr 202416.4116.4116.4116.4116.1943
11 Apr 202415.8115.8115.8115.8115.60-
10 Apr 202415.8115.8115.8115.8115.60-
09 Apr 202415.8115.8115.8115.8115.60-
08 Apr 202415.8115.8115.8115.8115.60-
05 Apr 202415.8115.8115.8115.8115.60-
04 Apr 202415.7715.8115.7715.8115.60959
03 Apr 202415.1115.1115.1115.1114.91-
02 Apr 202415.1115.1115.1115.1114.91-
28 Mar 202415.1115.1115.1115.1114.91-
27 Mar 202415.1115.1115.1115.1114.91-
26 Mar 202415.1115.1115.1115.1114.91-
25 Mar 202415.1115.1115.1115.1114.91-
22 Mar 202415.1015.1115.1015.1114.912
21 Mar 202414.5114.5114.5114.5114.32-
20 Mar 202414.5114.5114.5114.5114.32-
19 Mar 202414.5114.5114.5114.5114.32-
18 Mar 202414.5114.5114.5114.5114.32-
15 Mar 202414.5114.5114.5114.5114.32-
14 Mar 202414.5114.5114.5114.5114.32-
13 Mar 202414.5114.5114.5114.5114.32-
12 Mar 202414.5114.5114.5114.5114.32-
11 Mar 202414.5114.5114.5114.5114.32558
08 Mar 202414.7914.7914.7914.7914.59-
07 Mar 202414.7914.7914.7914.7914.59-
06 Mar 202414.7914.7914.7914.7914.5914
05 Mar 202414.7114.7114.7114.7114.51-
04 Mar 202414.7114.7114.7114.7114.51-
01 Mar 202414.7114.7114.7114.7114.51-
29 Feb 202414.6714.7114.6714.7114.512
28 Feb 202414.4914.4914.4914.4914.29-
27 Feb 202414.4914.4914.4914.4914.291
26 Feb 202414.3114.3114.3114.3114.12-
23 Feb 202414.3114.3114.3114.3114.12-
22 Feb 202414.3114.3114.3114.3114.12-
21 Feb 202414.3114.3114.3114.3114.12-
20 Feb 202414.5614.5614.3114.3114.122
19 Feb 202414.4214.4214.4214.4214.23-
16 Feb 202414.4214.4214.4214.4214.23-
15 Feb 202414.4214.4214.4214.4214.23-
14 Feb 202414.4214.4214.4214.4214.23337
13 Feb 202414.6714.6714.6714.6714.47-
12 Feb 202414.6714.6714.6714.6714.47-
09 Feb 202414.6714.6714.6714.6714.47-
08 Feb 202414.6714.6714.6714.6714.47-
07 Feb 202414.6714.6714.6714.6714.47-
06 Feb 202414.6714.6714.6714.6714.47-
05 Feb 202414.6714.6714.6714.6714.47-
02 Feb 202414.6714.6714.6714.6714.47-
01 Feb 202414.6714.6714.6714.6714.47-
31 Jan 202414.6714.6714.6714.6714.47-
30 Jan 202414.6714.6714.6714.6714.4721
29 Jan 202414.2414.2414.2414.2414.05-
26 Jan 202414.2414.2414.2414.2414.05-
25 Jan 202414.2714.2714.2414.2414.05199
24 Jan 202414.0814.0814.0814.0813.89-
23 Jan 202414.0814.0814.0814.0813.89466
22 Jan 202414.9314.9314.9314.9314.73-
19 Jan 202414.9314.9314.9314.9314.73-
18 Jan 202414.9314.9314.9314.9314.73-
17 Jan 202414.9314.9314.9314.9314.73-
16 Jan 202414.9314.9314.9314.9314.73-
15 Jan 202414.9314.9314.9314.9314.73-
12 Jan 202414.9314.9314.9314.9314.73-
11 Jan 202414.9314.9314.9314.9314.73-
10 Jan 202414.9314.9314.9314.9314.73251
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...