Galp Energia, SGPS, S.A. (GALPU.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 02:53PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 04 Jul 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 03 Jul 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 02 Jul 2024 | 20.11 | 20.27 | 20.11 | 20.27 | 20.27 | 1,108 |
| 01 Jul 2024 | 19.91 | 19.92 | 19.91 | 19.92 | 19.92 | 1,123 |
| 28 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 27 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 26 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 25 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 24 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 21 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 20 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 587 |
| 19 Jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 18 Jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 17 Jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 14 Jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 13 Jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 12 Jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 586 |
| 11 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 10 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 06 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 530 |
| 05 Jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 04 Jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 03 Jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 31 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 30 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 29 May 2024 | 19.81 | 19.81 | 19.75 | 19.75 | 19.75 | 1,024 |
| 29 May 2024 | 0.27 Dividend | |||||
| 28 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | - |
| 24 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | - |
| 23 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | - |
| 22 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | 552 |
| 21 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.43 | 519 |
| 20 May 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.97 | - |
| 17 May 2024 | 19.27 | 19.27 | 19.23 | 19.23 | 18.97 | 1,030 |
| 16 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.74 | - |
| 15 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.74 | - |
| 14 May 2024 | 20.02 | 20.02 | 20.00 | 20.01 | 19.74 | 244 |
| 13 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | - |
| 10 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | - |
| 09 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | - |
| 08 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | 6,310 |
| 07 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 03 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 02 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 01 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 30 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 29 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 26 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 25 Apr 2024 | 20.08 | 20.32 | 20.08 | 20.32 | 20.05 | 1,230 |
| 24 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | 560 |
| 23 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.50 | - |
| 22 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.50 | 600 |
| 19 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.87 | - |
| 18 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.87 | 586 |
| 17 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | - |
| 16 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | - |
| 15 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | - |
| 12 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | 43 |
| 11 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 10 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 09 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 08 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 05 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 04 Apr 2024 | 15.77 | 15.81 | 15.77 | 15.81 | 15.60 | 959 |
| 03 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 02 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 28 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 27 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 26 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 25 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 22 Mar 2024 | 15.10 | 15.11 | 15.10 | 15.11 | 14.91 | 2 |
| 21 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 20 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 19 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 18 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 15 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 14 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 13 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 12 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 11 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | 558 |
| 08 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - |
| 07 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - |
| 06 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | 14 |
| 05 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.51 | - |
| 04 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.51 | - |
| 01 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.51 | - |
| 29 Feb 2024 | 14.67 | 14.71 | 14.67 | 14.71 | 14.51 | 2 |
| 28 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.29 | - |
| 27 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.29 | 1 |
| 26 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
| 23 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
| 22 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
| 21 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
| 20 Feb 2024 | 14.56 | 14.56 | 14.31 | 14.31 | 14.12 | 2 |
| 19 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | - |
| 16 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | - |
| 15 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | - |
| 14 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | 337 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.