GALP.LS - Galp Energia, SGPS, S.A.

Lisbon - Lisbon Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201915.0715.0714.9815.0615.061,225,267
Nov 12, 201914.9515.0614.9115.0515.051,380,980
Nov 11, 201914.9014.9414.8414.9014.901,550,002
Nov 08, 201914.9214.9714.8414.9414.941,311,202
Nov 07, 201914.8514.9914.8314.9514.951,182,970
Nov 06, 201914.8214.9014.7314.8014.801,643,089
Nov 05, 201914.6014.8614.6014.7814.781,488,156
Nov 04, 201914.3814.6314.3814.6314.631,550,592
Nov 01, 201914.2814.3614.1714.3114.311,046,612
Oct 31, 201914.6114.6114.2814.2814.281,671,522
Oct 30, 201914.5914.6314.4814.5614.561,672,619
Oct 29, 201914.5514.5614.3914.5514.551,333,243
Oct 28, 201914.3014.6514.2514.5914.591,562,068
Oct 25, 201914.1514.3114.1114.2614.261,062,106
Oct 24, 201913.9714.1413.9014.1314.131,625,050
Oct 23, 201913.5613.9413.5513.8613.861,664,471
Oct 22, 201913.6013.8913.5113.7013.701,820,292
Oct 21, 201913.5213.6013.4813.5113.511,289,280
Oct 18, 201913.5713.6713.5013.5313.53967,307
Oct 17, 201913.5213.7013.5113.5513.551,146,238
Oct 16, 201913.6413.6513.5013.5513.551,450,756
Oct 15, 201913.6013.7413.5913.6513.651,217,409
Oct 14, 201913.6313.6513.4813.5613.561,275,829
Oct 11, 201913.6313.6713.5213.6313.631,768,769
Oct 10, 201913.4813.5213.4013.4613.461,348,901
Oct 09, 201913.4913.5613.4313.4813.481,483,379
Oct 08, 201913.6313.7013.4513.4813.482,147,363
Oct 07, 201913.3113.6713.2313.6713.671,234,559
Oct 04, 201913.4213.4413.3013.3713.371,020,473
Oct 03, 201913.4713.4713.1413.2613.261,321,256
Oct 02, 201913.7713.7713.4413.4413.442,013,076
Oct 01, 201913.8113.9013.7313.7313.731,133,506
Sep 30, 201913.6613.9013.5713.8213.821,298,816
Sep 27, 201913.6813.7313.5513.6713.671,255,298
Sep 26, 201913.5713.6613.5213.5413.541,085,613
Sep 25, 201913.6013.6013.4113.5613.561,267,321
Sep 24, 201913.7513.7713.6213.6813.681,414,431
Sep 23, 201913.9113.9113.6413.7513.75973,839
Sep 20, 201913.7813.9313.7713.9313.932,614,420
Sep 19, 201913.7613.8813.6413.8213.821,327,670
Sep 18, 201913.6513.7513.5813.7013.701,440,631
Sep 17, 201913.6513.8013.5113.6313.631,994,015
Sep 16, 201913.6413.7313.4813.6013.602,402,611
Sep 13, 201913.0113.2912.9813.1613.161,157,561
Sep 12, 201913.1913.2012.9512.9812.981,436,129
Sep 11, 201913.3613.4813.1713.1913.191,431,108
Sep 10, 201913.1013.3813.0813.3713.371,833,420
Sep 09, 201913.0813.1412.8913.0713.071,399,603
Sep 06, 201913.0713.0712.9013.0013.001,910,586
Sep 06, 20190.31625 Dividend
Sep 05, 201912.9913.2812.9813.2812.961,453,847
Sep 04, 201912.9012.9912.8412.9112.60932,936
Sep 03, 201913.0113.0312.7412.7712.461,074,724
Sep 02, 201913.0213.0712.8913.0112.701,012,347
Aug 30, 201912.8213.0612.7813.0612.751,983,010
Aug 29, 201912.6812.8512.6512.8112.511,175,449
Aug 28, 201912.5712.7612.5312.7212.41950,121
Aug 27, 201912.5612.6512.5112.5312.231,129,869
Aug 26, 201912.5512.6012.4712.5512.25711,183
Aug 23, 201912.8012.8412.5912.6112.311,025,199
Aug 22, 201912.7412.9312.6712.7612.451,310,796
Aug 21, 201912.6612.8612.6612.8112.511,105,900
Aug 20, 201912.7612.8012.5812.6012.301,138,362
Aug 19, 201912.7212.8012.6512.7012.401,236,944
Aug 16, 201912.6112.6612.5112.5212.221,135,447
Aug 15, 201912.7212.7412.4312.5012.201,800,853
Aug 14, 201912.9213.0012.5912.6812.372,141,783
Aug 13, 201912.8313.0112.7312.9712.661,878,630
Aug 12, 201913.0813.1412.8312.8312.521,192,877
Aug 09, 201913.2213.3113.0613.0612.752,268,606
Aug 08, 201913.1413.2613.0513.2512.931,722,214
Aug 07, 201913.1113.2212.9512.9512.652,265,021
Aug 06, 201913.3113.3113.0913.0912.771,219,589
Aug 05, 201913.3113.3513.1713.3112.991,273,490
Aug 02, 201913.7813.7913.2913.4513.132,547,770
Aug 01, 201914.1014.1713.9414.0213.681,777,169
Jul 31, 201914.0614.2714.0414.0913.751,443,815
Jul 30, 201914.2314.4513.9814.0113.681,140,245
Jul 29, 201914.2414.2413.9814.1513.811,466,569
Jul 26, 201914.2014.2514.0714.0713.74949,284
Jul 25, 201914.1614.3914.1414.1913.851,333,387
Jul 24, 201914.0314.1913.9614.1813.841,220,371
Jul 23, 201914.0214.1114.0214.0413.71775,740
Jul 22, 201913.9914.1113.9513.9813.64736,687
Jul 19, 201913.9713.9713.8513.9513.62998,568
Jul 18, 201913.9514.0313.8913.9413.611,854,878
Jul 17, 201913.9414.0813.7414.0213.691,414,487
Jul 16, 201914.0014.0613.9414.0113.671,009,975
Jul 15, 201914.0014.0913.9614.0513.711,211,894
Jul 12, 201913.9114.0213.8613.9513.621,730,925
Jul 11, 201913.6213.9113.6213.8713.541,821,592
Jul 10, 201913.5213.6113.4613.5013.181,621,662
Jul 09, 201913.5113.5213.3513.4813.161,420,898
Jul 08, 201913.3413.4713.2913.3813.06695,181
Jul 05, 201913.2813.4013.2613.3012.98962,220
Jul 04, 201913.3613.3713.2313.3313.011,326,328
Jul 03, 201913.6013.6213.2713.2812.961,705,078
Jul 02, 201913.8313.8513.6013.6113.291,556,719
Jul 01, 201913.6813.8213.6413.7713.441,823,984
Jun 28, 201913.4113.5213.2313.5213.202,139,547
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...