GALP Energia SGPS SA (GB:0B67)
LSE:0B67
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
18.45
18.67
18.40
18.58
18.58
+0.41%
1,144,780
1.13
May 28, 2026
18.57
18.81
18.39
18.51
18.51
-1.45%
30,118
0.03
May 27, 2026
19.03
19.11
18.60
18.78
18.78
-0.72%
7,883,496
8.82
May 26, 2026
19.15
19.31
18.56
18.92
18.92
+0.33%
397,743
0.45
May 25, 2026
18.89
18.99
18.70
18.85
18.85
-2.76%
17,166
0.02
May 22, 2026
19.48
19.91
19.10
19.39
19.39
-1.80%
196,383
0.21
May 21, 2026
19.84
20.21
19.42
19.74
19.74
-1.19%
2,857,886
3.22
May 20, 2026
20.02
20.36
19.57
19.98
19.98
+0.07%
6,054,099
7.64
May 19, 2026
19.91
20.27
19.48
19.97
19.97
+0.60%
232,899
0.29
May 18, 2026
19.94
20.18
19.71
20.18
19.85
+3.04%
10,226,220
16.16
May 15, 2026
19.50
19.87
19.01
19.59
19.27
+1.64%
2,946,324
4.99
May 14, 2026
19.31
19.69
18.95
19.27
18.95
-0.52%
63,126
0.11
May 13, 2026
19.48
19.87
19.26
19.37
19.05
-0.06%
4,419,326
8.37
May 12, 2026
19.30
19.60
18.85
19.38
19.07
+1.18%
108,939
0.20
May 11, 2026
19.21
19.32
18.85
19.16
18.84
+0.99%
1,371,962
2.63
May 08, 2026
19.01
19.46
18.67
18.97
18.66
+0.14%
85,121
0.16
May 07, 2026
19.00
19.22
18.74
18.94
18.63
+0.66%
272,674
0.46
May 06, 2026
19.48
19.80
18.66
18.82
18.51
-5.21%
189,555
0.31
May 05, 2026
19.99
20.38
19.10
19.85
19.53
-0.28%
108,824
0.17
May 04, 2026
19.96
20.33
19.79
19.91
19.58
-0.12%
842,426
1.36
May 01, 2026
19.93
20.41
19.58
19.93
19.60
0.00%
0
0.00
Apr 30, 2026
20.18
20.41
19.58
19.93
19.60
+0.38%
427,283
0.63
Apr 29, 2026
19.83
19.98
19.41
19.85
19.53
+1.25%
384,745
0.56
Apr 28, 2026
19.49
19.90
19.08
19.61
19.29
+0.70%
360,777
0.52
Apr 27, 2026
19.70
19.72
19.28
19.47
19.15
+0.04%
220,517
0.31
Apr 24, 2026
19.47
19.74
19.21
19.46
19.15
-0.26%
614,334
0.86
Apr 23, 2026
19.48
19.66
19.35
19.51
19.20
+1.28%
316,348
0.45
Apr 22, 2026
19.04
19.45
19.00
19.27
18.95
+1.86%
269,522
0.38
Apr 21, 2026
18.84
19.09
18.79
18.92
18.61
+0.42%
163,394
0.23
Apr 20, 2026
18.91
19.09
18.67
18.84
18.53
+0.50%
54,122
0.08
Apr 17, 2026
19.43
19.45
18.33
18.74
18.44
-3.04%
1,284,714
1.85
Apr 16, 2026
19.22
19.47
19.16
19.33
19.02
+0.04%
377,057
0.55
Apr 15, 2026
19.50
19.52
19.15
19.32
19.01
-0.28%
228,945
0.33
Apr 14, 2026
19.43
19.54
19.02
19.38
19.06
-0.69%
3,417,401
5.35
Apr 13, 2026
19.53
19.89
19.22
19.51
19.19
+0.29%
574,277
0.91
Apr 10, 2026
19.56
19.83
19.24
19.46
19.14
-3.27%
3,056,192
5.23
Apr 09, 2026
20.15
20.50
19.95
20.11
19.79
+2.54%
1,894,528
3.41
Apr 08, 2026
19.66
20.02
19.29
19.62
19.30
-7.03%
2,797,655
5.45
Apr 07, 2026
21.21
21.36
20.99
21.10
20.75
-0.34%
837,463
1.66
Apr 06, 2026
21.17
21.33
20.80
21.17
20.82
0.00%
0
0.00
Apr 03, 2026
21.17
21.33
20.80
21.17
20.82
0.00%
0
0.00
Apr 02, 2026
21.04
21.33
20.80
21.17
20.82
+3.75%
287,527
0.54
Apr 01, 2026
20.42
21.02
19.95
20.41
20.07
-2.68%
289,011
0.50
Mar 31, 2026
20.89
21.14
20.72
20.97
20.63
-0.14%
133,990
0.23
Mar 30, 2026
20.78
21.20
20.55
21.00
20.65
+2.22%
141,482
0.24
Mar 27, 2026
20.71
20.98
20.40
20.54
20.21
-1.94%
156,963
0.27
Mar 26, 2026
21.03
21.50
20.80
20.95
20.60
+0.38%
107,700
0.18
Mar 25, 2026
20.66
21.02
20.38
20.87
20.53
+2.75%
353,414
0.61
Mar 24, 2026
20.56
20.92
20.31
20.31
19.98
-0.73%
240,681
0.42
Mar 23, 2026
21.05
21.35
19.83
20.46
20.12
-4.98%
480,144
0.84
Rows: