GALP

Galp Energia Sgps Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Galp Energia Sgps GALP Euronext Ordinary Share PTGAL0AM0009 Ordinary Shares - Class B
  Price Change Change Percent Stock Price Last Traded
0.068 0.71% 9.672 11:40:00
Open Price Low Price High Price Close Price Prev Close
9.444 9.394 9.70 9.672 9.604
more quote information »

GALP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.549.709.1029.423,163,0410.1321.38%
1 Month8.199.788.129.052,875,8481.4818.1%
3 Months9.0549.788.018.982,618,8940.6186.83%
6 Months9.01210.106.5548.712,399,1860.667.32%
1 Year12.96513.226.5549.422,445,620-3.29-25.4%
3 Years14.5117.9956.55412.431,791,041-4.84-33.34%
5 Years10.4017.9956.55412.761,611,567-0.728-7.0%

GALP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 9.604 -0.06 -0.66% 9.36 9.644 9.306 2,142,130
Feb 26 2021 9.668 0.00 0.0% 9.668 9.668 9.668 0.00
Feb 25 2021 9.668 0.46 5.0% 9.51 9.696 9.466 2,848,674
Feb 24 2021 9.208 0.00 0.0% 9.208 9.208 9.208 0.00
Feb 23 2021 9.208 -0.29 -3.01% 9.54 9.63 9.132 3,381,769
Feb 22 2021 9.494 0.00 0.0% 9.494 9.494 9.494 0.00
Feb 19 2021 9.494 0.06 0.64% 9.33 9.50 9.28 1,977,564
Feb 18 2021 9.434 -0.03 -0.3% 9.65 9.754 9.42 2,818,936
Feb 17 2021 9.462 0.00 0.0% 9.462 9.462 9.462 0.00
Feb 16 2021 9.462 -0.01 -0.13% 9.50 9.74 9.362 3,302,783
Feb 15 2021 9.474 0.46 5.1% 9.15 9.484 9.09 2,809,003
Feb 12 2021 9.014 0.09 1.03% 8.88 9.014 8.78 2,444,881
Feb 11 2021 8.922 0.08 0.93% 8.844 8.93 8.764 1,789,467
Feb 10 2021 8.84 -0.03 -0.36% 8.882 8.95 8.73 2,439,400
Feb 09 2021 8.872 0.33 3.89% 8.65 9.086 8.596 3,990,684
Feb 08 2021 8.54 0.22 2.59% 8.398 8.614 8.31 2,629,304
Feb 05 2021 8.324 0.08 0.99% 8.244 8.442 8.128 3,047,240
Feb 04 2021 8.242 -0.09 -1.13% 8.39 8.456 8.234 2,845,370
Feb 03 2021 8.336 -1.34 -13.81% 8.342 8.372 8.138 3,204,326
Feb 02 2021 9.672 0.00 0.0% 9.672 9.672 9.672 0.00
See More Historical Prices ยป
Your Recent History
EU
GALP
Galp Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210302 23:38:38