GALP Energia SGPS SA (GB:0B67)
LSE:0B67
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
19.56
19.83
19.24
19.46
19.46
-3.27%
3,056,192
5.23
Apr 09, 2026
20.15
20.50
19.95
20.11
20.11
+2.54%
1,894,528
3.41
Apr 08, 2026
19.66
20.02
19.29
19.62
19.62
-7.03%
2,797,655
5.45
Apr 07, 2026
21.21
21.36
20.99
21.10
21.10
-0.34%
837,463
1.66
Apr 06, 2026
21.17
21.33
20.80
21.17
21.17
0.00%
0
0.00
Apr 03, 2026
21.17
21.33
20.80
21.17
21.17
0.00%
0
0.00
Apr 02, 2026
21.04
21.33
20.80
21.17
21.17
+3.74%
287,527
0.54
Apr 01, 2026
20.42
21.02
19.95
20.41
20.41
-2.68%
289,011
0.50
Mar 31, 2026
20.89
21.14
20.72
20.97
20.97
-0.14%
133,990
0.23
Mar 30, 2026
20.78
21.20
20.55
21.00
21.00
+2.22%
141,482
0.24
Mar 27, 2026
20.71
20.98
20.40
20.54
20.54
-1.94%
156,963
0.27
Mar 26, 2026
21.03
21.50
20.80
20.95
20.95
+0.38%
107,700
0.18
Mar 25, 2026
20.66
21.02
20.38
20.87
20.87
+2.75%
353,414
0.55
Mar 24, 2026
20.56
20.92
20.31
20.31
20.31
-0.72%
240,681
0.37
Mar 23, 2026
21.05
21.35
19.83
20.46
20.46
-4.98%
480,144
0.72
Mar 20, 2026
21.54
21.94
21.32
21.53
21.53
-1.74%
142,539
0.22
Mar 19, 2026
21.78
22.26
21.43
21.91
21.91
+3.07%
138,063
0.21
Mar 18, 2026
20.93
21.55
20.86
21.26
21.26
+1.17%
87,469
0.12
Mar 17, 2026
21.13
21.25
20.80
21.02
21.02
+1.53%
68,031
0.10
Mar 16, 2026
21.02
21.10
20.70
20.70
20.70
+0.63%
370,454
0.52
Mar 13, 2026
20.75
20.77
20.46
20.57
20.57
+0.54%
116,756
0.16
Mar 12, 2026
20.23
20.59
20.18
20.46
20.46
+1.90%
161,769
0.21
Mar 11, 2026
19.76
20.23
19.74
20.08
20.08
+2.56%
3,026,852
4.20
Mar 10, 2026
19.26
19.95
19.00
19.58
19.58
-2.06%
1,082,196
1.52
Mar 09, 2026
20.09
20.52
19.80
19.99
19.99
+2.29%
129,308
0.18
Mar 06, 2026
19.14
19.69
19.12
19.54
19.54
+3.55%
146,781
0.20
Mar 05, 2026
18.91
19.16
18.64
18.87
18.87
-0.62%
139,520
0.19
Mar 04, 2026
19.27
19.45
18.67
18.99
18.99
-2.38%
87,213
0.12
Mar 03, 2026
19.37
20.06
19.20
19.45
19.45
+0.28%
141,017
0.19
Mar 02, 2026
19.27
19.93
18.84
19.40
19.40
+5.79%
445,916
0.60
Feb 27, 2026
18.15
18.42
18.16
18.33
18.33
+0.80%
135,791
0.18
Feb 26, 2026
18.31
18.40
17.92
18.19
18.19
-0.42%
38,729
0.05
Feb 25, 2026
18.49
18.54
18.26
18.26
18.26
-1.49%
137,918
0.18
Feb 24, 2026
18.69
18.71
18.42
18.54
18.54
-0.20%
2,690,622
3.64
Feb 23, 2026
18.22
18.73
18.18
18.58
18.58
+0.55%
250,451
0.34
Feb 20, 2026
18.64
18.70
18.24
18.48
18.48
-0.77%
54,512
0.07
Feb 19, 2026
18.53
18.75
18.40
18.62
18.62
+1.85%
342,891
0.47
Feb 18, 2026
18.01
18.39
17.95
18.28
18.28
+1.85%
60,479
0.08
Feb 17, 2026
17.76
18.18
17.72
17.95
17.95
+1.52%
303,138
0.40
Feb 16, 2026
17.70
17.89
17.70
17.81
17.81
+0.76%
42,473
0.06
Feb 13, 2026
17.77
18.15
17.37
17.68
17.68
-1.25%
489,441
0.66
Feb 12, 2026
18.16
18.27
17.82
17.90
17.90
-0.46%
957,731
1.31
Feb 11, 2026
17.84
18.12
17.56
17.99
17.99
+2.44%
55,659
0.08
Feb 10, 2026
17.43
17.73
17.38
17.56
17.56
+0.61%
1,327,396
1.84
Feb 09, 2026
17.56
17.58
17.34
17.45
17.45
+1.68%
3,808,265
5.70
Feb 06, 2026
17.16
17.55
17.05
17.16
17.16
-0.02%
647,839
0.96
Feb 05, 2026
17.02
17.25
16.92
17.17
17.17
+0.20%
1,670,866
2.57
Feb 04, 2026
17.21
17.26
16.99
17.13
17.13
+1.81%
148,764
0.23
Feb 03, 2026
16.59
17.03
16.50
16.83
16.83
+0.97%
3,935,599
6.67
Feb 02, 2026
16.44
16.76
16.28
16.67
16.67
-0.66%
595,463
0.82
Rows: