Galp Energia SGPS S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.490	23.040	22.300	22.960	22.960	1,554,811
2026-10-22	22.630	22.710	22.200	22.200	22.200	1,120,626
2026-10-21	22.550	22.700	22.490	22.500	22.500	924,895
2026-10-20	22.850	23.030	22.260	22.320	22.320	1,623,250
2026-10-19	22.810	22.990	22.680	22.800	22.800	953,676
2026-10-16	22.560	22.710	22.350	22.650	22.650	814,522
2026-10-15	22.700	22.800	22.370	22.650	22.650	1,227,355
2026-10-14	22.600	22.770	22.400	22.650	22.650	1,349,980
2026-10-13	22.450	22.580	22.070	22.580	22.580	1,065,279
2026-10-12	22.370	22.470	22.100	22.360	22.360	1,039,686
2026-10-09	22.560	22.590	22.170	22.510	22.510	1,313,577
2026-10-08	22.090	22.790	22.080	22.690	22.690	1,512,549
2026-10-07	22.050	22.220	21.750	21.920	21.920	873,100
2026-10-06	22.060	22.280	21.660	21.870	21.870	1,344,691
2026-10-05	21.800	22.110	21.800	22.080	22.080	1,034,945
2026-10-02	21.960	22.600	21.640	21.720	21.720	2,955,326
2026-10-01	22.230	22.230	21.760	21.970	21.970	1,255,417
2026-09-30	22.490	22.500	22.200	22.450	22.450	1,002,437
2026-09-29	22.790	22.810	22.380	22.500	22.500	1,280,977
2026-09-28	22.700	22.990	22.690	22.920	22.920	1,174,372
2026-09-25	22.920	23.020	22.340	22.500	22.500	1,557,066
2026-09-24	22.500	23.180	22.440	23.180	23.180	1,697,148
2026-09-23	21.650	22.460	21.650	22.450	22.450	1,893,692

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.