Galp Energia SGPS S.A. (GALP.LS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -4.6% vs the 50-day and +5.3% vs the 200-day average, 10.4% below the 52-week high and +51.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Galp Energia SGPS S.A. trades 4.6% below its 50-day and 5.3% above its 200-day moving average. (as of 2026-10-30)

Galp is an integrated energy company based in Lisbon that explores for and produces oil and gas abroad, mainly in Brazil, Mozambique and Namibia, while running refining, logistics and fuel trading at home. It sells fuel, gas, power and non-fuel products to households and businesses through its retail arm, and it also builds renewable power generation as a newer line of business.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GALP.LS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	20.88	21.02	20.66	20.78	+0.63%	2,208,406
2026-10-29	20.73	21.06	20.51	20.65	+0.00%	2,175,447
2026-10-28	20.35	20.69	20.18	20.65	+1.23%	1,286,344
2026-10-27	20.20	20.63	20.06	20.40	-0.34%	2,131,827
2026-10-26	21.70	21.70	20.40	20.47	-10.84%	4,465,065
2026-10-23	22.49	23.04	22.30	22.96	+3.42%	1,554,811
2026-10-22	22.63	22.71	22.20	22.20	-1.33%	1,120,626
2026-10-21	22.55	22.70	22.49	22.50	+0.81%	924,895
2026-10-20	22.85	23.03	22.26	22.32	-2.11%	1,623,250
2026-10-19	22.81	22.99	22.68	22.80	+0.66%	953,676
2026-10-16	22.56	22.71	22.35	22.65	+0.00%	814,522
2026-10-15	22.70	22.80	22.37	22.65	+0.00%	1,227,355
2026-10-14	22.60	22.77	22.40	22.65	+0.31%	1,349,980
2026-10-13	22.45	22.58	22.07	22.58	+0.98%	1,065,279
2026-10-12	22.37	22.47	22.10	22.36	-0.67%	1,039,686
2026-10-09	22.56	22.59	22.17	22.51	-0.79%	1,313,577
2026-10-08	22.09	22.79	22.08	22.69	+3.51%	1,512,549
2026-10-07	22.05	22.22	21.75	21.92	+0.23%	873,100
2026-10-06	22.06	22.28	21.66	21.87	-0.95%	1,344,691
2026-10-05	21.80	22.11	21.80	22.08	+1.66%	1,034,945
2026-10-02	21.96	22.60	21.64	21.72	-1.14%	2,955,326
2026-10-01	22.23	22.23	21.76	21.97	-2.14%	1,255,417
2026-09-30	22.49	22.50	22.20	22.45	-0.22%	1,002,437
2026-09-29	22.79	22.81	22.38	22.50	-1.83%	1,280,977
2026-09-28	22.70	22.99	22.69	22.92	+1.87%	1,174,372
2026-09-25	22.92	23.02	22.34	22.50	-2.93%	1,557,066
2026-09-24	22.50	23.18	22.44	23.18	+3.25%	1,697,148
2026-09-23	21.65	22.46	21.65	22.45	+2.79%	1,893,692
2026-09-22	21.90	21.95	21.30	21.84	+0.23%	1,903,316
2026-09-21	21.73	21.97	21.68	21.79	-0.46%	1,087,035
2026-09-18	21.95	21.97	21.70	21.89	-0.73%	1,661,099
2026-09-17	21.85	22.05	21.67	22.05	+0.78%	1,110,560
2026-09-16	22.00	22.21	21.73	21.88	-0.41%	1,549,214
2026-09-15	21.55	21.97	21.38	21.97	+1.95%	1,152,839
2026-09-14	21.84	21.95	21.22	21.55	+0.23%	1,628,770
2026-09-11	21.50	21.63	21.24	21.50	+0.14%	1,352,702
2026-09-10	21.49	21.71	21.38	21.47	+0.37%	1,584,307
2026-09-09	21.23	21.49	21.21	21.39	+1.42%	1,540,281
2026-09-08	20.90	21.18	20.87	21.09	+1.79%	1,452,985
2026-09-07	20.77	20.99	20.72	20.72	+0.97%	1,197,083
2026-09-04	21.00	21.01	20.48	20.52	-2.29%	1,975,303
2026-09-03	21.19	21.40	21.00	21.00	-0.52%	1,406,410
2026-09-02	21.82	21.93	21.11	21.11	-2.36%	1,837,895
2026-09-01	21.55	21.84	21.47	21.62	+1.03%	1,716,341
2026-08-31	21.10	21.42	21.05	21.40	+2.74%	2,328,099
2026-08-28	20.85	21.06	20.82	20.83	+0.58%	820,459
2026-08-27	21.04	21.05	20.70	20.71	-2.08%	1,219,106
2026-08-26	21.03	21.15	20.74	21.15	-0.61%	1,178,199
2026-08-25	21.40	21.63	21.24	21.28	-0.70%	1,393,303
2026-08-24	21.87	21.93	21.31	21.43	-2.28%	1,283,459
2026-08-21	21.69	21.93	21.65	21.93	+0.73%	935,406
2026-08-20	21.50	21.77	21.27	21.77	+1.44%	1,211,874
2026-08-19	21.14	21.50	21.10	21.46	-0.05%	1,153,273
2026-08-18	21.20	21.60	21.11	21.47	+2.29%	1,710,718
2026-08-17	20.81	21.07	20.73	20.99	+0.86%	1,082,502
2026-08-14	20.54	20.87	20.50	20.81	+1.71%	1,187,014
2026-08-13	20.59	20.63	20.27	20.46	-0.44%	846,767
2026-08-12	20.51	20.63	20.42	20.55	+0.00%	1,001,942
2026-08-11	20.40	20.68	20.37	20.55	+1.83%	1,462,005
2026-08-10	19.81	20.19	19.73	20.18	+1.79%	999,028
2026-08-07	19.99	20.06	19.64	19.82	-0.48%	1,014,184
2026-08-06	19.94	20.00	19.79	19.92	+0.23%	1,322,321
2026-08-05	19.70	19.96	19.69	19.88	+0.43%	1,420,626
2026-08-04	19.71	20.07	19.36	19.79	+0.20%	1,697,254
2026-08-03	19.32	19.75	19.19	19.75	+0.30%	1,489,807
2026-07-31	19.55	19.78	19.50	19.69	+0.46%	1,337,370
2026-07-30	20.02	20.06	19.28	19.60	-1.98%	2,410,530
2026-07-29	19.60	20.00	19.48	20.00	+3.55%	2,069,923
2026-07-28	19.48	19.68	19.21	19.31	-0.36%	1,766,859
2026-07-27	19.73	19.76	19.02	19.38	-3.25%	2,815,448
2026-07-24	20.71	20.76	20.03	20.03	-4.44%	1,840,166
2026-07-23	20.39	20.96	20.32	20.96	+3.71%	3,197,058
2026-07-22	20.00	20.28	20.00	20.21	+1.48%	1,719,855
2026-07-21	19.30	19.91	19.27	19.91	+3.21%	2,228,271
2026-07-20	19.25	19.51	19.14	19.30	+1.79%	1,619,118
2026-07-17	18.90	19.25	18.85	18.95	+0.18%	1,564,712
2026-07-16	19.16	19.16	18.66	18.92	-0.76%	1,650,346
2026-07-15	19.46	19.48	19.07	19.07	-1.83%	1,741,739
2026-07-14	20.00	20.18	19.25	19.42	-2.22%	2,062,322
2026-07-13	19.84	19.93	19.54	19.86	+1.48%	1,022,791
2026-07-10	19.64	19.86	19.57	19.57	-0.15%	1,010,339
2026-07-09	19.66	19.83	19.60	19.60	-0.73%	1,348,698
2026-07-08	19.39	19.82	19.30	19.75	+4.20%	2,812,493
2026-07-07	18.91	19.09	18.84	18.95	+0.58%	1,088,189
2026-07-06	19.04	19.18	18.79	18.84	-0.66%	1,029,546
2026-07-03	19.03	19.11	18.92	18.96	+1.34%	1,487,725
2026-07-02	18.60	18.86	18.52	18.71	+0.54%	1,416,455
2026-07-01	18.57	18.61	18.41	18.61	-0.16%	1,169,544
2026-06-30	18.48	18.68	18.43	18.64	+0.84%	1,217,680
2026-06-29	18.50	18.58	18.45	18.49	+0.71%	1,037,738
2026-06-26	18.30	18.52	18.28	18.36	-0.27%	1,329,880
2026-06-25	18.26	18.52	18.21	18.41	+0.33%	1,473,739
2026-06-24	18.59	18.74	18.27	18.35	-1.85%	1,720,036
2026-06-23	18.70	18.80	18.45	18.70	+0.48%	1,289,210
2026-06-22	18.54	18.73	18.52	18.61	+0.46%	991,022
2026-06-19	18.45	18.71	18.38	18.52	+1.12%	3,931,730
2026-06-18	18.45	18.55	18.20	18.32	-1.21%	2,488,199
2026-06-17	18.38	18.71	18.21	18.54	+0.52%	2,579,310
2026-06-16	18.39	18.52	18.29	18.45	+0.05%	2,150,583
2026-06-15	18.82	18.83	18.27	18.43	-3.58%	3,264,830
2026-06-12	19.10	19.25	18.73	19.12	-2.77%	2,476,746
2026-06-11	19.54	19.73	19.41	19.66	+1.63%	1,680,536
2026-06-10	19.00	19.36	18.91	19.35	+1.92%	1,945,743
2026-06-09	19.41	19.43	18.93	18.98	-2.44%	1,904,574
2026-06-08	19.55	19.66	19.15	19.46	+1.04%	2,165,650
2026-06-05	19.14	19.27	19.00	19.26	+0.71%	915,998
2026-06-04	19.29	19.32	19.02	19.13	-1.16%	1,112,082
2026-06-03	19.27	19.39	19.13	19.35	+1.79%	1,763,815
2026-06-02	18.77	19.11	18.64	19.01	+0.18%	1,337,957
2026-06-01	18.71	19.11	18.70	18.98	+1.82%	1,909,552
2026-05-29	18.45	18.66	18.45	18.64	+0.62%	3,702,532
2026-05-28	18.75	18.76	18.34	18.52	-0.43%	2,714,104
2026-05-27	19.11	19.11	18.59	18.60	-3.48%	2,774,645
2026-05-26	18.91	19.30	18.91	19.27	+1.72%	2,256,939
2026-05-25	18.73	18.95	18.68	18.95	-0.79%	784,213
2026-05-22	19.51	19.60	19.09	19.09	-3.07%	2,650,170
2026-05-21	19.79	19.93	19.65	19.70	-0.25%	1,468,544
2026-05-20	19.99	20.31	19.75	19.75	-1.03%	1,870,054
2026-05-19	19.85	20.14	19.84	19.95	-1.11%	1,443,436
2026-05-18	19.90	20.18	19.69	20.18	+2.33%	2,629,547
2026-05-15	19.50	19.72	19.45	19.72	+1.91%	2,009,373
2026-05-14	19.32	19.43	19.27	19.35	+0.21%	1,027,888
2026-05-13	19.40	19.50	19.25	19.31	-0.54%	835,210
2026-05-12	19.23	19.60	19.21	19.41	+1.68%	1,720,101
2026-05-11	18.89	19.32	18.85	19.09	+0.24%	2,198,563
2026-05-08	19.07	19.07	18.89	19.05	+0.90%	2,077,017
2026-05-07	19.17	19.27	18.84	18.88	-2.15%	3,477,522
2026-05-06	19.80	19.80	18.64	19.30	-2.82%	3,996,739
2026-05-05	20.00	20.26	19.02	19.86	-0.10%	3,369,693
2026-05-04	19.93	20.21	19.80	19.88	-0.43%	1,400,620
2026-04-30	20.01	20.26	19.56	19.96	+0.00%	2,450,492
2026-04-29	19.84	19.97	19.70	19.96	+1.60%	2,735,094
2026-04-28	19.53	19.80	19.40	19.64	+1.81%	1,965,699
2026-04-27	19.39	19.72	19.27	19.30	+0.47%	2,240,631
2026-04-24	19.50	19.72	19.20	19.20	-0.70%	2,278,611
2026-04-23	19.48	19.68	19.34	19.34	-0.03%	1,828,582
2026-04-22	19.12	19.45	18.96	19.34	+1.12%	2,076,962
2026-04-21	18.85	19.13	18.75	19.13	+1.19%	2,407,766
2026-04-20	19.05	19.09	18.64	18.91	+2.33%	2,823,066
2026-04-17	19.32	19.45	18.32	18.48	-5.06%	4,983,082
2026-04-16	19.17	19.47	19.15	19.46	+0.72%	2,258,839
2026-04-15	19.41	19.54	19.14	19.32	-0.85%	2,149,466
2026-04-14	19.43	19.58	19.14	19.48	-0.33%	3,550,037
2026-04-13	19.84	19.89	19.22	19.55	+1.19%	3,209,074
2026-04-10	19.84	19.84	19.22	19.32	-3.16%	4,808,604
2026-04-09	20.39	20.41	19.95	19.95	-0.35%	3,856,068
2026-04-08	20.00	20.12	19.30	20.02	-5.21%	4,495,523
2026-04-07	21.28	21.37	20.98	21.12	-0.09%	2,193,996
2026-04-02	20.86	21.32	20.86	21.14	+3.88%	2,860,786
2026-04-01	20.29	21.04	19.89	20.35	-3.14%	3,197,842
2026-03-31	20.85	21.16	20.71	21.01	-0.28%	2,425,946
2026-03-30	20.60	21.20	20.60	21.07	+2.93%	1,969,430
2026-03-27	20.80	20.98	20.39	20.47	-2.06%	2,304,340
2026-03-26	21.09	21.25	20.78	20.90	+0.58%	1,637,802
2026-03-25	20.54	21.07	20.30	20.78	-0.67%	2,787,854
2026-03-24	20.45	20.92	20.43	20.92	+3.00%	3,383,623
2026-03-23	21.29	21.35	19.96	20.31	-4.74%	4,804,035
2026-03-20	21.94	21.94	21.32	21.32	-3.79%	3,649,314
2026-03-19	21.54	22.26	21.38	22.16	+3.79%	2,297,034
2026-03-18	21.01	21.54	20.85	21.35	+0.80%	2,432,907
2026-03-17	20.86	21.19	20.86	21.18	+2.32%	1,958,716
2026-03-16	20.84	21.11	20.70	20.70	+0.29%	2,386,435
2026-03-13	20.63	20.79	20.42	20.64	+0.29%	2,139,117
2026-03-12	20.25	20.59	20.11	20.58	+2.34%	2,169,272
2026-03-11	19.82	20.25	19.73	20.11	+2.13%	2,404,803
2026-03-10	19.55	19.96	19.01	19.69	-1.89%	2,886,849
2026-03-09	20.13	20.31	19.76	20.07	+1.93%	3,589,754
2026-03-06	19.20	19.69	19.14	19.69	+2.79%	3,064,238
2026-03-05	18.91	19.20	18.64	19.16	+2.27%	2,648,861
2026-03-04	19.43	19.45	18.66	18.73	-3.63%	5,121,723
2026-03-03	19.70	19.85	19.14	19.43	-0.56%	5,327,288
2026-03-02	19.10	19.97	18.81	19.55	+7.27%	5,083,131
2026-02-27	18.25	18.43	18.16	18.22	-0.36%	2,854,202
2026-02-26	18.32	18.35	17.89	18.29	+0.16%	1,354,721
2026-02-25	18.42	18.56	18.22	18.25	-0.90%	1,749,049
2026-02-24	18.63	18.73	18.42	18.42	-0.83%	1,538,219
2026-02-23	18.25	18.74	18.20	18.57	+1.86%	1,169,963
2026-02-20	18.69	18.69	18.23	18.23	-2.46%	1,129,301
2026-02-19	18.42	18.75	18.42	18.70	+2.07%	1,766,747
2026-02-18	18.07	18.39	17.93	18.32	+1.78%	1,270,343
2026-02-17	17.80	18.18	17.74	18.00	+0.98%	1,479,535
2026-02-16	17.78	17.89	17.66	17.82	+0.76%	811,782
2026-02-13	17.79	17.82	17.54	17.68	-0.81%	1,289,404
2026-02-12	18.14	18.27	17.82	17.83	-0.86%	1,484,571
2026-02-11	17.57	18.12	17.57	17.98	+2.42%	2,201,138
2026-02-10	17.56	17.73	17.36	17.56	-0.11%	1,850,283
2026-02-09	17.40	17.58	17.36	17.58	+0.17%	1,401,214
2026-02-06	17.10	17.55	17.05	17.55	+3.17%	2,707,020
2026-02-05	16.94	17.25	16.93	17.01	+0.12%	2,401,088
2026-02-04	17.15	17.26	16.99	16.99	+0.27%	1,724,052
2026-02-03	16.75	17.02	16.50	16.95	+1.68%	2,793,902
2026-02-02	16.50	16.77	16.24	16.66	-0.39%	2,945,587
2026-01-30	16.57	16.98	16.43	16.73	-0.71%	4,715,929
2026-01-29	16.64	16.95	16.55	16.85	+2.81%	2,825,546
2026-01-28	16.00	16.45	16.00	16.39	+3.02%	3,244,120
2026-01-27	15.72	15.95	15.62	15.91	+1.31%	1,470,331
2026-01-26	16.00	16.05	15.56	15.71	-1.44%	1,545,780
2026-01-23	15.84	15.99	15.81	15.94	+1.46%	1,635,424
2026-01-22	16.20	16.28	15.64	15.71	-2.21%	2,364,701
2026-01-21	16.07	16.14	15.91	16.06	-0.06%	1,448,721
2026-01-20	15.78	16.07	15.68	16.07	+1.07%	1,660,905
2026-01-19	16.00	16.11	15.85	15.90	-1.55%	1,167,675
2026-01-16	16.05	16.27	15.86	16.15	+0.12%	1,929,283
2026-01-15	16.02	16.13	15.86	16.13	-0.19%	1,542,918
2026-01-14	16.01	16.18	15.97	16.16	+0.31%	1,429,304
2026-01-13	15.82	16.11	15.68	16.11	+2.64%	2,319,625
2026-01-12	15.43	15.73	15.31	15.70	+1.55%	1,911,943
2026-01-09	15.05	15.49	15.05	15.46	+3.55%	2,904,465
2026-01-08	14.60	14.99	14.55	14.93	+2.44%	3,638,311
2026-01-07	14.61	14.65	14.45	14.57	-1.62%	2,551,199
2026-01-06	14.81	15.16	14.78	14.81	+0.61%	2,654,924
2026-01-05	14.80	14.86	14.37	14.72	+0.44%	2,813,322
2026-01-02	14.52	14.69	14.49	14.65	+0.17%	1,668,617
2025-12-31	14.58	14.63	14.45	14.63	+0.76%	1,065,628
2025-12-30	14.35	14.52	14.34	14.52	+0.97%	989,124
2025-12-29	14.32	14.43	14.21	14.38	+0.56%	1,261,567
2025-12-24	14.32	14.38	14.29	14.30	-0.66%	316,863
2025-12-23	14.34	14.39	14.26	14.39	+0.00%	1,191,164
2025-12-22	14.25	14.43	14.18	14.39	+1.37%	1,313,973
2025-12-19	14.04	14.23	13.96	14.20	+0.64%	2,522,180
2025-12-18	14.11	14.21	14.03	14.11	+0.75%	1,816,953
2025-12-17	14.15	14.28	14.01	14.01	-0.64%	2,564,877
2025-12-16	14.36	14.43	14.03	14.10	-1.40%	3,322,606
2025-12-15	14.05	14.38	14.01	14.29	+2.40%	2,595,343
2025-12-12	14.30	14.49	13.96	13.96	-3.16%	4,041,102
2025-12-11	14.44	14.65	14.30	14.41	-0.14%	3,356,679
2025-12-10	14.84	15.06	14.44	14.44	-2.40%	4,654,604
2025-12-09	17.27	17.32	14.66	14.79	-14.68%	11,133,308
2025-12-08	17.44	17.52	17.22	17.34	-0.74%	980,179
2025-12-05	17.63	17.70	17.46	17.46	-1.33%	1,040,818
2025-12-04	17.79	17.80	17.48	17.70	+0.40%	826,795
2025-12-03	17.59	17.63	17.36	17.63	+1.23%	1,238,486
2025-12-02	17.48	17.86	17.36	17.41	+0.26%	1,960,538
2025-12-01	17.36	17.54	17.33	17.37	+0.03%	1,408,314
2025-11-28	17.40	17.47	17.30	17.36	+0.20%	866,568
2025-11-27	17.16	17.43	17.04	17.33	+1.05%	706,029
2025-11-26	17.06	17.18	17.00	17.15	+1.24%	1,263,413
2025-11-25	17.29	17.34	16.86	16.94	-1.54%	1,448,689
2025-11-24	17.54	17.54	17.00	17.20	-1.66%	3,060,843
2025-11-21	17.81	17.82	17.37	17.50	-3.18%	1,879,968
2025-11-20	17.91	18.16	17.87	18.07	+1.60%	802,335
2025-11-19	18.24	18.27	17.68	17.79	-1.52%	1,235,640
2025-11-18	18.25	18.30	17.83	18.06	-2.03%	1,484,509
2025-11-17	18.32	18.50	18.30	18.43	+0.90%	959,438
2025-11-14	18.18	18.38	17.95	18.27	+0.72%	1,158,349
2025-11-13	18.10	18.21	18.02	18.14	+0.17%	1,151,541
2025-11-12	18.03	18.34	18.03	18.11	+0.72%	1,819,762
2025-11-11	17.66	18.09	17.63	17.98	+2.36%	1,884,671
2025-11-10	17.77	17.85	17.57	17.57	+0.17%	1,035,736
2025-11-07	17.68	17.70	17.48	17.54	-0.28%	1,205,812

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.93%). Worst month: Dec (-9.17%). Based on 3 years of daily data (2024–2026).

Jan+7.93%
Feb+4.70%
Mar+4.51%
Apr-9.09%
May-1.82%
Jun+2.26%
Jul+3.30%
Aug+2.57%
Sep-3.48%
Oct-1.41%
Nov-1.03%
Dec-9.17%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Galp Energia SGPS S.A.'s (GALP.LS) latest close?

20.78 on 2026-10-30, from the Closelook data lake's daily price record.

What is GALP.LS's 52-week high and low?

23.18 high and 13.96 low over the trailing 52 weeks, as of 2026-10-30.

What is Galp Energia SGPS S.A.'s strongest and weakest month historically?

Historically, GALP.LS's strongest calendar month has been Jan (average +7.93%) and its weakest Dec (average -9.17%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 618 daily bars in the Closelook data lake.

What is the current Closelooknet signal on GALP.LS?

Pullback inside an uptrend stack: Trades -4.6% vs the 50-day and +5.3% vs the 200-day average, 10.4% below the 52-week high and +51.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is GALP.LS above its 50-day and 200-day moving averages?

Galp Energia SGPS S.A. trades 4.6% below its 50-day and 5.3% above its 200-day moving average (5.5% below its 20-day). As of 2026-10-30.