Lisbon - Delayed Quote
EUR
Galp Energia, SGPS, S.A. (GALP.LS)
20.32
-0.46
(-2.21%)
At close: 4:35:22 PM GMT+0
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
20.88
20.76
20.02
20.32
20.32
2,001,670
Oct 30, 2026
20.88
21.02
20.66
20.78
20.78
2,208,406
Oct 29, 2026
20.73
21.06
20.51
20.65
20.65
2,175,447
Oct 28, 2026
20.35
20.69
20.18
20.65
20.65
1,286,344
Oct 27, 2026
20.20
20.63
20.06
20.40
20.40
2,131,827
Oct 26, 2026
21.70
21.70
20.40
20.47
20.47
4,465,065
Oct 23, 2026
22.49
23.04
22.30
22.96
22.96
1,554,811
Oct 22, 2026
22.63
22.71
22.20
22.20
22.20
1,120,626
Oct 21, 2026
22.55
22.70
22.49
22.50
22.50
924,895
Oct 20, 2026
22.85
23.03
22.26
22.32
22.32
1,623,250
Oct 19, 2026
22.81
22.99
22.68
22.80
22.80
953,676
Oct 16, 2026
22.56
22.71
22.35
22.65
22.65
814,522
Oct 15, 2026
22.70
22.80
22.37
22.65
22.65
1,227,355
Oct 14, 2026
22.60
22.77
22.40
22.65
22.65
1,349,980
Oct 13, 2026
22.45
22.58
22.07
22.58
22.58
1,065,279
Oct 12, 2026
22.37
22.47
22.10
22.36
22.36
1,039,686
Oct 9, 2026
22.56
22.59
22.17
22.51
22.51
1,313,577
Oct 8, 2026
22.09
22.79
22.08
22.69
22.69
1,512,549
Oct 7, 2026
22.05
22.22
21.75
21.92
21.92
873,100
Oct 6, 2026
22.06
22.28
21.66
21.87
21.87
1,344,691
Oct 5, 2026
21.80
22.11
21.80
22.08
22.08
1,034,945
Oct 2, 2026
21.96
22.60
21.64
21.72
21.72
2,955,326
Oct 1, 2026
22.23
22.23
21.76
21.97
21.97
1,255,417
Sep 30, 2026
22.49
22.50
22.20
22.45
22.45
1,002,437
Sep 29, 2026
22.79
22.81
22.38
22.50
22.50
1,280,977
Sep 28, 2026
22.70
22.99
22.69
22.92
22.92
1,174,372
Sep 25, 2026
22.92
23.02
22.34
22.50
22.50
1,557,066
Sep 24, 2026
22.50
23.18
22.44
23.18
23.18
1,697,148
Sep 23, 2026
21.65
22.46
21.65
22.45
22.45
1,893,692
Sep 22, 2026
21.90
21.95
21.30
21.84
21.84
1,903,316
Sep 21, 2026
21.73
21.97
21.68
21.79
21.79
1,087,035
Sep 18, 2026
21.95
21.97
21.70
21.89
21.89
1,661,099
Sep 17, 2026
21.85
22.05
21.67
22.05
22.05
1,110,560
Sep 16, 2026
22.00
22.21
21.73
21.88
21.88
1,549,214
Sep 15, 2026
21.55
21.97
21.38
21.97
21.97
1,152,839
Sep 14, 2026
21.84
21.95
21.22
21.55
21.55
1,628,770
Sep 11, 2026
21.50
21.63
21.24
21.50
21.50
1,352,702
Sep 10, 2026
21.49
21.71
21.38
21.47
21.47
1,584,307
Sep 9, 2026
21.23
21.49
21.21
21.39
21.39
1,540,281
Sep 8, 2026
20.90
21.18
20.87
21.09
21.09
1,452,985
Sep 7, 2026
20.77
20.99
20.72
20.72
20.72
1,197,083
Sep 4, 2026
21.00
21.01
20.48
20.52
20.52
1,975,303
Sep 3, 2026
21.19
21.40
21.00
21.00
21.00
1,406,410
Sep 2, 2026
21.82
21.93
21.11
21.11
21.11
1,837,895
Sep 1, 2026
21.55
21.84
21.47
21.62
21.62
1,716,341
Aug 31, 2026
21.10
21.42
21.05
21.40
21.40
2,328,099
Aug 28, 2026
20.85
21.06
20.82
20.83
20.83
820,459
Aug 27, 2026
21.04
21.05
20.70
20.71
20.71
1,219,106
Aug 26, 2026
21.03
21.15
20.74
21.15
21.15
1,178,199
Aug 25, 2026
21.40
21.63
21.24
21.28
21.28
1,393,303
Aug 24, 2026
21.87
21.93
21.31
21.43
21.43
1,283,459
Aug 21, 2026
21.69
21.93
21.65
21.93
21.93
935,406
Aug 20, 2026
21.50
21.77
21.27
21.77
21.77
1,211,874
Aug 19, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
21.14
21.50
21.10
21.46
21.46
1,153,273
Aug 18, 2026
21.20
21.60
21.11
21.47
21.12
1,710,718
Aug 17, 2026
20.81
21.07
20.73
20.99
20.65
1,082,502
Aug 14, 2026
20.54
20.87
20.50
20.81
20.47
1,187,014
Aug 13, 2026
20.59
20.63
20.27
20.46
20.13
846,767
Aug 12, 2026
20.51
20.63
20.42
20.55
20.21
1,001,942
Aug 11, 2026
20.40
20.68
20.37
20.55
20.21
1,462,005
Aug 10, 2026
19.81
20.19
19.73
20.18
19.85
999,028
Aug 7, 2026
19.99
20.06
19.65
19.83
19.50
1,014,184
Aug 6, 2026
19.94
20.00
19.78
19.92
19.60
1,322,321
Aug 5, 2026
19.70
19.96
19.69
19.88
19.55
1,420,626
Aug 4, 2026
19.71
20.07
19.35
19.79
19.47
1,697,254
Aug 3, 2026
19.32
19.75
19.19
19.75
19.43
1,489,807
Jul 31, 2026
19.55
19.78
19.50
19.69
19.37
1,337,370
Jul 30, 2026
20.02
20.06
19.28
19.60
19.28
2,410,530
Jul 29, 2026
19.60
20.00
19.48
20.00
19.67
2,069,923
Jul 28, 2026
19.48
19.68
19.22
19.31
19.00
1,766,859
Jul 27, 2026
19.73
19.76
19.01
19.38
19.06
2,815,448
Jul 24, 2026
20.71
20.76
20.03
20.03
19.70
1,840,166
Jul 23, 2026
20.39
20.96
20.32
20.96
20.62
3,197,058
Jul 22, 2026
20.00
20.28
20.00
20.21
19.88
1,719,855
Jul 21, 2026
19.30
19.92
19.27
19.92
19.59
2,228,271
Jul 20, 2026
19.25
19.51
19.14
19.30
18.98
1,619,118
Jul 17, 2026
18.90
19.25
18.85
18.95
18.65
1,564,712
Jul 16, 2026
19.16
19.16
18.66
18.92
18.61
1,650,346
Jul 15, 2026
19.47
19.49
19.07
19.07
18.75
1,741,739
Jul 14, 2026
20.00
20.18
19.25
19.42
19.10
2,062,322
Jul 13, 2026
19.84
19.93
19.54
19.86
19.54
1,022,791
Jul 10, 2026
19.65
19.85
19.57
19.57
19.25
1,010,339
Jul 9, 2026
19.66
19.83
19.60
19.60
19.28
1,348,698
Jul 8, 2026
19.39
19.82
19.30
19.75
19.42
2,812,493
Jul 7, 2026
18.91
19.08
18.83
18.95
18.64
1,088,189
Jul 6, 2026
19.03
19.18
18.78
18.84
18.53
1,029,546
Jul 3, 2026
19.03
19.11
18.92
18.97
18.66
1,487,725
Jul 2, 2026
18.60
18.86
18.52
18.72
18.41
1,416,455
Jul 1, 2026
18.57
18.61
18.42
18.61
18.31
1,169,544
Jun 30, 2026
18.48
18.68
18.43
18.65
18.34
1,217,680
Jun 29, 2026
18.50
18.58
18.44
18.49
18.19
1,037,738
Jun 26, 2026
18.30
18.51
18.28
18.36
18.06
1,329,880
Jun 25, 2026
18.26
18.52
18.22
18.41
18.11
1,473,739
Jun 24, 2026
18.59
18.74
18.27
18.35
18.05
1,720,036
Jun 23, 2026
18.69
18.80
18.45
18.69
18.39
1,289,210
Jun 22, 2026
18.54
18.73
18.52
18.60
18.30
991,022
Jun 19, 2026
18.45
18.71
18.38
18.52
18.22
3,931,730
Jun 18, 2026
18.45
18.55
18.20
18.32
18.02
2,488,199
Jun 17, 2026
18.38
18.72
18.22
18.54
18.24
2,579,310
Jun 16, 2026
18.39
18.52
18.29
18.44
18.14
2,150,583
Jun 15, 2026
18.83
18.83
18.27
18.43
18.13
3,264,830
Jun 12, 2026
19.10
19.25
18.73
19.12
18.81
2,476,746
Jun 11, 2026
19.53
19.73
19.41
19.67
19.34
1,680,536
Jun 10, 2026
19.00
19.36
18.91
19.35
19.03
1,945,743
Jun 9, 2026
19.41
19.43
18.93
18.99
18.68
1,904,574
Jun 8, 2026
19.55
19.67
19.15
19.46
19.14
2,165,650
Jun 5, 2026
19.15
19.27
19.00
19.26
18.95
915,998
Jun 4, 2026
19.29
19.32
19.02
19.13
18.81
1,112,082
Jun 3, 2026
19.26
19.39
19.13
19.35
19.03
1,763,815
Jun 2, 2026
18.77
19.11
18.64
19.01
18.70
1,337,957
Jun 1, 2026
18.71
19.10
18.69
18.98
18.67
1,909,552
May 29, 2026
18.44
18.66
18.44
18.64
18.33
3,702,532
May 28, 2026
18.75
18.76
18.34
18.52
18.22
2,714,104
May 27, 2026
19.10
19.10
18.59
18.60
18.30
2,774,645
May 26, 2026
18.92
19.31
18.91
19.27
18.96
2,256,939
May 25, 2026
18.73
18.94
18.68
18.94
18.64
784,213
May 22, 2026
19.51
19.60
19.09
19.09
18.78
2,650,170
May 21, 2026
19.79
19.93
19.65
19.70
19.38
1,468,544
May 20, 2026
19.99
20.31
19.75
19.75
19.43
1,870,054
May 19, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
19.85
20.14
19.84
19.95
19.63
1,443,436
May 18, 2026
19.90
20.18
19.69
20.18
19.53
2,629,547
May 15, 2026
19.50
19.72
19.44
19.72
19.08
2,009,373
May 14, 2026
19.32
19.43
19.26
19.35
18.72
1,027,888
May 13, 2026
19.40
19.50
19.25
19.31
18.68
835,210
May 12, 2026
19.24
19.60
19.22
19.42
18.79
1,720,101
May 11, 2026
18.89
19.33
18.85
19.09
18.48
2,198,563
May 8, 2026
19.07
19.07
18.89
19.05
18.43
2,077,017
May 7, 2026
19.17
19.26
18.83
18.88
18.27
3,477,522
May 6, 2026
19.80
19.80
18.64
19.30
18.67
3,996,739
May 5, 2026
20.00
20.26
19.02
19.85
19.21
3,369,693
May 4, 2026
19.92
20.21
19.80
19.88
19.23
1,400,620
Apr 30, 2026
20.01
20.26
19.56
19.96
19.31
2,450,492
Apr 29, 2026
19.84
19.97
19.70
19.96
19.31
2,735,094
Apr 28, 2026
19.53
19.80
19.40
19.65
19.01
1,965,699
Apr 27, 2026
19.40
19.72
19.27
19.30
18.67
2,240,631
Apr 24, 2026
19.50
19.72
19.20
19.20
18.58
2,278,611
Apr 23, 2026
19.48
19.67
19.34
19.34
18.71
1,828,582
Apr 22, 2026
19.12
19.45
18.96
19.34
18.72
2,076,962
Apr 21, 2026
18.85
19.13
18.75
19.13
18.51
2,407,766
Apr 20, 2026
19.05
19.09
18.64
18.91
18.29
2,823,066
Apr 17, 2026
19.32
19.44
18.32
18.48
17.88
4,983,082
Apr 16, 2026
19.17
19.47
19.15
19.46
18.83
2,258,839
Apr 15, 2026
19.41
19.53
19.15
19.32
18.69
2,149,466
Apr 14, 2026
19.43
19.58
19.14
19.49
18.85
3,550,037
Apr 13, 2026
19.83
19.89
19.22
19.55
18.92
3,209,074
Apr 10, 2026
19.83
19.83
19.22
19.32
18.69
4,808,604
Apr 9, 2026
20.39
20.41
19.95
19.95
19.30
3,856,068
Apr 8, 2026
20.00
20.12
19.30
20.02
19.37
4,495,523
Apr 7, 2026
21.28
21.37
20.98
21.12
20.44
2,193,996
Apr 2, 2026
20.86
21.32
20.86
21.14
20.46
2,860,786
Apr 1, 2026
20.29
21.04
19.90
20.35
19.69
3,197,842
Mar 31, 2026
20.85
21.16
20.71
21.01
20.33
2,425,946
Mar 30, 2026
20.60
21.20
20.60
21.07
20.39
1,969,430
Mar 27, 2026
20.80
20.98
20.39
20.47
19.81
2,304,340
Mar 26, 2026
21.09
21.25
20.78
20.90
20.22
1,637,802
Mar 25, 2026
20.54
21.07
20.30
20.78
20.11
2,787,854
Mar 24, 2026
20.45
20.92
20.43
20.92
20.24
3,383,623
Mar 23, 2026
21.29
21.35
19.97
20.31
19.65
4,804,035
Mar 20, 2026
21.94
21.94
21.32
21.32
20.63
3,649,314
Mar 19, 2026
21.54
22.26
21.38
22.16
21.44
2,297,034
Mar 18, 2026
21.01
21.54
20.85
21.35
20.66
2,432,907
Mar 17, 2026
20.86
21.19
20.86
21.18
20.49
1,958,716
Mar 16, 2026
20.84
21.11
20.70
20.70
20.03
2,386,435
Mar 13, 2026
20.63
20.79
20.42
20.64
19.97
2,139,117
Mar 12, 2026
20.25
20.59
20.11
20.58
19.91
2,169,272
Mar 11, 2026
19.83
20.25
19.74
20.11
19.46
2,404,803
Mar 10, 2026
19.55
19.97
19.01
19.69
19.05
2,886,849
Mar 9, 2026
20.13
20.31
19.76
20.07
19.42
3,589,754
Mar 6, 2026
19.20
19.69
19.14
19.69
19.05
3,064,238
Mar 5, 2026
18.91
19.20
18.64
19.16
18.53
2,648,861
Mar 4, 2026
19.43
19.45
18.66
18.73
18.12
5,121,723
Mar 3, 2026
19.70
19.85
19.14
19.43
18.81
5,327,288
Mar 2, 2026
19.10
19.97
18.81
19.55
18.91
5,083,131
Feb 27, 2026
18.25
18.42
18.16
18.22
17.63
2,854,202
Feb 26, 2026
18.32
18.35
17.89
18.28
17.69
1,354,721
Feb 25, 2026
18.42
18.56
18.22
18.25
17.66
1,749,049
Feb 24, 2026
18.63
18.73
18.42
18.42
17.82
1,538,219
Feb 23, 2026
18.25
18.74
18.20
18.58
17.97
1,169,963
Feb 20, 2026
18.69
18.69
18.24
18.24
17.64
1,129,301
Feb 19, 2026
18.42
18.75
18.42
18.69
18.09
1,766,747
Feb 18, 2026
18.07
18.39
17.93
18.32
17.72
1,270,343
Feb 17, 2026
17.81
18.17
17.74
18.00
17.41
1,479,535
Feb 16, 2026
17.78
17.89
17.66
17.82
17.24
811,782
Feb 13, 2026
17.78
17.82
17.54
17.68
17.11
1,289,404
Feb 12, 2026
18.15
18.27
17.83
17.83
17.25
1,484,571
Feb 11, 2026
17.57
18.12
17.57
17.99
17.40
2,201,138
Feb 10, 2026
17.56
17.74
17.36
17.56
16.99
1,850,283
Feb 9, 2026
17.40
17.58
17.36
17.58
17.01
1,401,214
Feb 6, 2026
17.10
17.55
17.05
17.55
16.98
2,707,020
Feb 5, 2026
16.94
17.25
16.92
17.01
16.46
2,401,088
Feb 4, 2026
17.15
17.26
16.99
16.99
16.44
1,724,052
Feb 3, 2026
16.75
17.02
16.50
16.94
16.40
2,793,902
Feb 2, 2026
16.50
16.76
16.24
16.67
16.13
2,945,587
Jan 30, 2026
16.57
16.99
16.43
16.73
16.19
4,715,929
Jan 29, 2026
16.64
16.95
16.56
16.85
16.30
2,825,546
Jan 28, 2026
16.00
16.44
16.00
16.39
15.86
3,244,120
Jan 27, 2026
15.73
15.95
15.61
15.91
15.39
1,470,331
Jan 26, 2026
16.00
16.05
15.56
15.70
15.20
1,545,780
Jan 23, 2026
15.84
15.99
15.81
15.94
15.42
1,635,424
Jan 22, 2026
16.20
16.28
15.64
15.70
15.20
2,364,701
Jan 21, 2026
16.07
16.14
15.91
16.06
15.54
1,448,721
Jan 20, 2026
15.77
16.07
15.68
16.07
15.55
1,660,905
Jan 19, 2026
16.00
16.11
15.85
15.90
15.39
1,167,675
Jan 16, 2026
16.05
16.27
15.85
16.15
15.63
1,929,283
Jan 15, 2026
16.02
16.13
15.85
16.13
15.61
1,542,918
Jan 14, 2026
16.01
16.18
15.97
16.16
15.64
1,429,304
Jan 13, 2026
15.82
16.11
15.68
16.11
15.59
2,319,625
Jan 12, 2026
15.43
15.73
15.31
15.69
15.19
1,911,943
Jan 9, 2026
15.05
15.49
15.05
15.45
14.95
2,904,465
Jan 8, 2026
14.60
14.99
14.55
14.93
14.44
3,638,311
Jan 7, 2026
14.61
14.65
14.44
14.57
14.10
2,551,199
Jan 6, 2026
14.81
15.16
14.77
14.81
14.33
2,654,924
Jan 5, 2026
14.81
14.86
14.37
14.72
14.24
2,813,322
Jan 2, 2026
14.52
14.69
14.49
14.65
14.18
1,668,617
Dec 31, 2025
14.58
14.63
14.44
14.63
14.16
1,065,628
Dec 30, 2025
14.35
14.52
14.34
14.52
14.05
989,124
Dec 29, 2025
14.32
14.43
14.20
14.38
13.91
1,261,567
Dec 24, 2025
14.32
14.38
14.28
14.30
13.84
316,863
Dec 23, 2025
14.34
14.40
14.26
14.40
13.93
1,191,164
Dec 22, 2025
14.25
14.43
14.18
14.40
13.93
1,313,973
Dec 19, 2025
14.04
14.23
13.96
14.20
13.74
2,522,180
Dec 18, 2025
14.11
14.20
14.02
14.11
13.65
1,816,953
Dec 17, 2025
14.15
14.27
14.01
14.01
13.55
2,564,877
Dec 16, 2025
14.36
14.43
14.02
14.10
13.64
3,322,606
Dec 15, 2025
14.06
14.38
14.01
14.30
13.83
2,595,343
Dec 12, 2025
14.30
14.49
13.96
13.96
13.51
4,041,102
Dec 11, 2025
14.44
14.65
14.30
14.41
13.95
3,356,679
Dec 10, 2025
14.84
15.06
14.44
14.44
13.97
4,654,604
Dec 9, 2025
17.27
17.32
14.66
14.79
14.31
11,133,308
Dec 8, 2025
17.44
17.52
17.22
17.33
16.77
980,179
Dec 5, 2025
17.63
17.69
17.47
17.47
16.90
1,040,818
Dec 4, 2025
17.78
17.80
17.49
17.70
17.13
826,795
Dec 3, 2025
17.58
17.63
17.36
17.63
17.06
1,238,486
Dec 2, 2025
17.48
17.85
17.36
17.42
16.85
1,960,538
Dec 1, 2025
17.35
17.54
17.33
17.37
16.81
1,408,314
Nov 28, 2025
17.40
17.47
17.31
17.36
16.80
866,568
Nov 27, 2025
17.17
17.42
17.04
17.33
16.77
706,029
Nov 26, 2025
17.06
17.18
17.00
17.15
16.59
1,263,413
Nov 25, 2025
17.28
17.34
16.86
16.94
16.39
1,448,689
Nov 24, 2025
17.54
17.54
17.00
17.20
16.65
3,060,843
Nov 21, 2025
17.81
17.82
17.37
17.50
16.93
1,879,968
Nov 20, 2025
17.91
18.17
17.87
18.07
17.48
802,335
Nov 19, 2025
18.24
18.27
17.68
17.78
17.21
1,235,640
Nov 18, 2025
18.25
18.31
17.83
18.06
17.48
1,484,509
Nov 17, 2025
18.32
18.50
18.30
18.43
17.84
959,438
Nov 14, 2025
18.17
18.38
17.95
18.27
17.68
1,158,349
Nov 13, 2025
18.10
18.21
18.01
18.14
17.55
1,151,541
Nov 12, 2025
18.03
18.33
18.03
18.11
17.52
1,819,762
Nov 11, 2025
17.66
18.09
17.63
17.98
17.40
1,884,671
Nov 10, 2025
17.77
17.85
17.57
17.57
17.00
1,035,736
Nov 7, 2025
17.67
17.69
17.48
17.53
16.97
1,205,812
Nov 6, 2025
17.75
17.81
17.52
17.58
17.02
1,237,289
Nov 5, 2025
17.65
17.80
17.56
17.74
17.16
1,412,794
Nov 4, 2025
17.65
17.65
17.33
17.60
17.03
1,248,203
Nov 3, 2025
17.52
17.77
17.52
17.74
17.17
1,309,601
