Galp Energia SGPS S.A. (GALP.LS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 17.75 | 17.80 | 17.52 | 17.59 | -0.85% | 1,237,289 |
| 2025-11-05 | 17.65 | 17.80 | 17.55 | 17.73 | +0.77% | 1,412,794 |
| 2025-11-04 | 17.64 | 17.64 | 17.32 | 17.60 | -0.79% | 1,248,203 |
| 2025-11-03 | 17.52 | 17.77 | 17.52 | 17.74 | +1.98% | 1,309,601 |
| 2025-10-31 | 17.50 | 17.59 | 17.25 | 17.39 | +0.55% | 1,221,102 |
| 2025-10-30 | 17.29 | 17.32 | 17.09 | 17.30 | +0.06% | 1,132,297 |
| 2025-10-29 | 17.25 | 17.39 | 17.02 | 17.29 | +0.52% | 1,154,058 |
| 2025-10-28 | 17.09 | 17.32 | 16.98 | 17.20 | -1.74% | 1,512,877 |
| 2025-10-27 | 17.42 | 17.57 | 17.18 | 17.50 | +3.49% | 3,357,944 |
| 2025-10-24 | 16.86 | 17.03 | 16.86 | 16.91 | +0.03% | 1,416,357 |
| 2025-10-23 | 16.63 | 17.00 | 16.63 | 16.91 | +2.83% | 2,445,613 |
| 2025-10-22 | 16.19 | 16.45 | 16.04 | 16.45 | +2.52% | 1,566,541 |
| 2025-10-21 | 15.90 | 16.08 | 15.88 | 16.04 | +0.79% | 1,011,558 |
| 2025-10-20 | 16.02 | 16.12 | 15.91 | 15.91 | -0.50% | 1,108,748 |
| 2025-10-17 | 15.73 | 15.99 | 15.62 | 15.99 | +0.53% | 2,341,984 |
| 2025-10-16 | 16.05 | 16.06 | 15.82 | 15.91 | -0.28% | 1,482,574 |
| 2025-10-15 | 16.05 | 16.07 | 15.88 | 15.96 | -0.28% | 1,817,398 |
| 2025-10-14 | 16.31 | 16.31 | 15.96 | 16.00 | -0.84% | 2,362,664 |
| 2025-10-13 | 16.21 | 16.30 | 16.06 | 16.14 | -0.22% | 1,317,261 |
| 2025-10-10 | 16.50 | 16.63 | 16.16 | 16.17 | -2.88% | 2,307,679 |
| 2025-10-09 | 16.57 | 16.77 | 16.41 | 16.65 | +0.70% | 1,300,081 |
| 2025-10-08 | 17.07 | 17.12 | 16.54 | 16.54 | -2.59% | 2,164,102 |
| 2025-10-07 | 17.28 | 17.36 | 16.87 | 16.98 | -1.31% | 1,570,912 |
| 2025-10-06 | 17.03 | 17.36 | 17.03 | 17.20 | +1.81% | 1,990,505 |
| 2025-10-03 | 16.57 | 16.97 | 16.56 | 16.89 | +1.99% | 1,566,223 |
| 2025-10-02 | 16.70 | 16.74 | 16.54 | 16.57 | -0.36% | 736,167 |
| 2025-10-01 | 16.21 | 16.63 | 16.20 | 16.63 | +3.26% | 1,601,614 |
| 2025-09-30 | 16.44 | 16.45 | 15.93 | 16.10 | -2.63% | 1,734,287 |
| 2025-09-29 | 16.75 | 16.79 | 16.50 | 16.54 | -1.40% | 1,776,778 |
| 2025-09-26 | 16.66 | 16.79 | 16.43 | 16.77 | +1.08% | 1,215,262 |
| 2025-09-25 | 16.33 | 16.70 | 16.29 | 16.59 | +1.50% | 1,661,935 |
| 2025-09-24 | 15.95 | 16.34 | 15.88 | 16.34 | +2.61% | 1,444,846 |
| 2025-09-23 | 15.72 | 16.02 | 15.71 | 15.93 | +1.46% | 1,330,160 |
| 2025-09-22 | 15.74 | 15.81 | 15.60 | 15.70 | +0.00% | 811,626 |
| 2025-09-19 | 15.87 | 15.91 | 15.67 | 15.70 | -1.04% | 1,911,890 |
| 2025-09-18 | 15.88 | 16.00 | 15.82 | 15.87 | +0.03% | 710,337 |
| 2025-09-17 | 16.20 | 16.20 | 15.86 | 15.86 | -2.13% | 1,365,621 |
| 2025-09-16 | 16.05 | 16.22 | 15.94 | 16.20 | +1.00% | 971,376 |
| 2025-09-15 | 16.06 | 16.14 | 15.96 | 16.05 | -0.16% | 962,727 |
| 2025-09-12 | 15.84 | 16.20 | 15.77 | 16.07 | +1.20% | 1,421,438 |
| 2025-09-11 | 16.06 | 16.11 | 15.81 | 15.88 | -0.50% | 965,264 |
| 2025-09-10 | 15.94 | 16.02 | 15.77 | 15.96 | +0.13% | 905,661 |
| 2025-09-09 | 15.79 | 16.00 | 15.74 | 15.94 | +1.08% | 1,787,514 |
| 2025-09-08 | 15.86 | 15.94 | 15.60 | 15.77 | +0.03% | 1,224,212 |
| 2025-09-05 | 16.14 | 16.18 | 15.71 | 15.77 | -2.32% | 1,951,056 |
| 2025-09-04 | 16.05 | 16.15 | 15.95 | 16.14 | +0.34% | 1,111,075 |
| 2025-09-03 | 16.55 | 16.59 | 16.09 | 16.09 | -2.16% | 1,572,210 |
| 2025-09-02 | 16.70 | 16.80 | 16.38 | 16.44 | -1.56% | 1,138,220 |
| 2025-09-01 | 16.62 | 16.71 | 16.52 | 16.70 | +0.60% | 725,441 |
| 2025-08-29 | 16.65 | 16.74 | 16.58 | 16.60 | -0.12% | 991,765 |
| 2025-08-28 | 16.45 | 16.65 | 16.45 | 16.62 | +1.25% | 1,429,082 |
| 2025-08-27 | 16.46 | 16.59 | 16.31 | 16.41 | -0.09% | 988,152 |
| 2025-08-26 | 16.45 | 16.54 | 16.39 | 16.43 | -0.12% | 1,497,604 |
| 2025-08-25 | 16.46 | 16.50 | 16.32 | 16.45 | +0.00% | 510,664 |
| 2025-08-22 | 16.45 | 16.58 | 16.43 | 16.45 | +0.06% | 1,205,345 |
| 2025-08-21 | 16.29 | 16.44 | 16.22 | 16.44 | +1.11% | 1,189,536 |
| 2025-08-20 | 16.32 | 16.41 | 16.18 | 16.26 | -0.12% | 1,267,959 |
| 2025-08-19 | 16.16 | 16.34 | 16.11 | 16.28 | +0.77% | 965,011 |
| 2025-08-18 | 16.18 | 16.30 | 16.08 | 16.16 | -0.25% | 952,653 |
| 2025-08-15 | 16.20 | 16.27 | 16.10 | 16.20 | +0.68% | 1,085,953 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Galp Energia SGPS S.A.'s (GALP.LS) latest close?
19.82 on 2026-08-07, from the Closelook data lake's daily price record.
What is GALP.LS's 52-week high and low?
22.26 high and 13.96 low over the trailing 52 weeks, as of 2026-08-07.
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 558 daily bars in the Closelook data lake.