GALP

Galp Energia Sgps Historical Data

GALP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 9.95 0.02 0.2% 10.035 10.07 9.94 1,476,692
Oct 14 2021 9.93 0.13 1.29% 9.912 10.09 9.862 2,771,329
Oct 13 2021 9.804 0.90 10.06% 9.948 9.982 9.736 2,440,155
Oct 12 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Oct 11 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Oct 08 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Oct 07 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Oct 06 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Oct 05 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Oct 04 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Oct 01 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Sep 30 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Sep 29 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Sep 28 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Sep 27 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Sep 24 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Sep 23 2021 8.908 0.12 1.39% 8.85 9.004 8.798 3,418,954
Sep 22 2021 8.786 0.50 6.01% 8.39 8.798 8.374 3,776,686
Sep 21 2021 8.288 0.03 0.34% 8.292 8.436 8.252 2,032,455
Sep 20 2021 8.26 0.00 -0.05% 8.16 8.276 8.086 1,738,443
Sep 17 2021 8.264 -0.14 -1.67% 8.36 8.426 8.264 5,676,569
Sep 16 2021 8.404 0.05 0.62% 8.396 8.48 8.33 3,053,761
Sep 15 2021 8.352 0.13 1.61% 8.218 8.422 8.206 4,257,244
Sep 14 2021 8.22 -0.14 -1.72% 8.146 8.276 8.146 2,909,380
Sep 13 2021 8.364 0.15 1.85% 8.246 8.396 8.24 3,812,326
Sep 10 2021 8.212 -0.03 -0.32% 8.28 8.31 8.188 1,798,033
Sep 09 2021 8.238 -0.14 -1.62% 8.36 8.36 8.216 1,990,594
Sep 08 2021 8.374 -0.07 -0.88% 8.41 8.478 8.32 2,334,001
Sep 07 2021 8.448 -0.07 -0.82% 8.514 8.544 8.44 1,806,664
Sep 06 2021 8.518 0.04 0.42% 8.514 8.534 8.462 1,287,455
Sep 03 2021 8.482 -0.13 -1.49% 8.596 8.618 8.458 2,045,605
Sep 02 2021 8.61 0.01 0.14% 8.562 8.62 8.46 2,733,974
Sep 01 2021 8.598 -0.08 -0.88% 8.744 8.842 8.598 2,924,157
Aug 31 2021 8.674 0.04 0.49% 8.654 8.69 8.562 3,185,799
Aug 30 2021 8.632 0.01 0.07% 8.652 8.732 8.612 1,213,626
Aug 27 2021 8.626 0.15 1.79% 8.488 8.626 8.452 1,410,679
Aug 26 2021 8.474 0.04 0.43% 8.39 8.492 8.35 1,381,408
Aug 25 2021 8.438 -0.09 -1.08% 8.524 8.54 8.406 1,176,795
Aug 24 2021 8.53 0.05 0.54% 8.56 8.582 8.492 1,065,145
Aug 23 2021 8.484 0.27 3.24% 8.314 8.516 8.258 1,633,817
Aug 20 2021 8.218 -0.10 -1.18% 8.318 8.35 8.134 1,857,506
Aug 19 2021 8.316 -0.29 -3.41% 8.436 8.452 8.286 2,003,049
Aug 18 2021 8.61 -0.09 -1.03% 8.72 8.728 8.526 1,164,668
Aug 17 2021 8.70 0.17 1.97% 8.50 8.792 8.47 2,935,664
Aug 16 2021 8.532 -0.09 -1.0% 8.51 8.636 8.482 1,374,634
Aug 13 2021 8.618 -0.03 -0.37% 8.64 8.68 8.594 1,764,071
Aug 12 2021 8.65 0.05 0.58% 8.612 8.712 8.594 2,057,332
Aug 11 2021 8.60 0.10 1.22% 8.498 8.602 8.498 1,394,414
Aug 10 2021 8.496 0.09 1.02% 8.452 8.522 8.358 1,081,875
Aug 09 2021 8.41 -0.04 -0.43% 8.42 8.462 8.37 1,200,125
Aug 06 2021 8.446 0.03 0.33% 8.414 8.486 8.374 988,872
Aug 05 2021 8.418 0.09 1.1% 8.29 8.45 8.262 1,289,514
Aug 04 2021 8.326 -0.13 -1.58% 8.522 8.54 8.262 1,673,771
Aug 03 2021 8.46 0.19 2.35% 8.28 8.538 8.266 2,317,897
Aug 02 2021 8.266 0.04 0.51% 8.292 8.404 8.242 1,593,331
Jul 30 2021 8.224 -0.24 -2.88% 8.438 8.458 8.22 2,564,779
Jul 29 2021 8.468 0.04 0.52% 8.486 8.568 8.424 1,831,438
Jul 28 2021 8.424 -0.05 -0.61% 8.51 8.548 8.352 1,618,051
Jul 27 2021 8.476 -0.03 -0.38% 8.70 8.70 8.37 1,573,172
Jul 26 2021 8.508 0.16 1.92% 8.24 8.528 8.22 1,904,881
Jul 23 2021 8.348 0.04 0.48% 8.35 8.396 8.268 1,414,773
Jul 22 2021 8.308 -0.22 -2.53% 8.562 8.594 8.282 1,705,122
Jul 21 2021 8.524 0.20 2.4% 8.334 8.596 8.29 2,090,192
Jul 20 2021 8.324 0.13 1.59% 8.238 8.386 8.174 1,956,978
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:20211018 23:57:54