TipRanks
Galp Energia SGPS SA (DE:GZ50)
FRANKFURT:GZ50
Germany Market
GZ50
Galp Energia SGPS SA
RESEARCH TOOLSreports

Galp Energia SGPS SA (GZ50) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
10.80
10.80
10.80
10.80
10.80
-1.82%
0
-
Oct 01, 2026
11.00
11.00
11.00
11.00
11.00
0.00%
0
0.00
Sep 30, 2026
11.00
11.00
11.00
11.00
11.00
-2.65%
0
0.00
Sep 29, 2026
11.30
11.30
11.30
11.30
11.30
+1.80%
0
0.00
Sep 28, 2026
11.10
11.10
11.10
11.10
11.10
-2.63%
0
0.00
Sep 25, 2026
11.40
11.40
11.40
11.40
11.40
+3.64%
0
0.00
Sep 24, 2026
11.00
11.00
11.00
11.00
11.00
+2.80%
0
0.00
Sep 23, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
0
0.00
Sep 22, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
0
0.00
Sep 21, 2026
10.70
10.70
10.70
10.70
10.70
-0.93%
0
0.00
Sep 18, 2026
10.80
10.80
10.80
10.80
10.80
0.00%
0
0.00
Sep 17, 2026
10.80
10.80
10.80
10.80
10.80
0.00%
0
0.00
Sep 16, 2026
10.80
10.80
10.80
10.80
10.80
+1.89%
0
0.00
Sep 15, 2026
10.60
10.60
10.60
10.60
10.60
+0.95%
0
0.00
Sep 14, 2026
10.50
10.50
10.50
10.50
10.50
-0.94%
0
0.00
Sep 11, 2026
10.60
10.60
10.60
10.60
10.60
+0.95%
0
0.00
Sep 10, 2026
10.50
10.50
10.50
10.50
10.50
+0.96%
0
0.00
Sep 09, 2026
10.40
10.40
10.40
10.40
10.40
+1.96%
0
0.00
Sep 08, 2026
10.20
10.20
10.20
10.20
10.20
+0.99%
0
0.00
Sep 07, 2026
10.10
10.10
10.10
10.10
10.10
-2.88%
0
0.00
Sep 04, 2026
10.40
10.40
10.40
10.40
10.40
0.00%
0
0.00
Sep 03, 2026
10.40
10.40
10.40
10.40
10.40
-2.80%
0
0.00
Sep 02, 2026
10.70
10.70
10.70
10.70
10.70
+2.88%
0
0.00
Sep 01, 2026
10.40
10.40
10.40
10.40
10.40
+0.97%
0
0.00
Aug 31, 2026
10.30
10.30
10.30
10.30
10.30
+0.98%
0
0.00
Aug 28, 2026
10.20
10.20
10.20
10.20
10.20
-1.92%
0
0.00
Aug 27, 2026
10.40
10.40
10.40
10.40
10.40
-0.95%
0
0.00
Aug 26, 2026
10.50
10.50
10.50
10.50
10.50
0.00%
0
0.00
Aug 25, 2026
10.50
10.50
10.50
10.50
10.50
-1.87%
0
0.00
Aug 24, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
0
0.00
Aug 21, 2026
10.70
10.70
10.70
10.70
10.70
+3.88%
0
0.00
Aug 20, 2026
10.30
10.30
10.30
10.30
10.30
+0.77%
0
0.00
Aug 19, 2026
10.30
10.30
10.30
10.30
10.22
0.00%
0
0.00
Aug 18, 2026
10.30
10.30
10.30
10.30
10.22
+0.98%
0
0.00
Aug 17, 2026
10.20
10.20
10.20
10.20
10.12
+1.00%
0
0.00
Aug 14, 2026
10.10
10.10
10.10
10.10
10.02
0.00%
0
0.00
Aug 13, 2026
10.10
10.10
10.10
10.10
10.02
0.00%
0
0.00
Aug 12, 2026
10.10
10.10
10.10
10.10
10.02
+2.54%
0
0.00
Aug 11, 2026
9.85
9.85
9.85
9.85
9.77
+2.07%
0
0.00
Aug 10, 2026
9.65
9.65
9.65
9.65
9.58
-0.51%
0
0.00
Aug 07, 2026
9.70
9.70
9.70
9.70
9.63
0.00%
0
0.00
Aug 06, 2026
9.70
9.70
9.70
9.70
9.63
+0.51%
0
0.00
Aug 05, 2026
9.65
9.65
9.65
9.65
9.58
0.00%
0
0.00
Aug 04, 2026
9.65
9.65
9.65
9.65
9.58
+2.66%
0
0.00
Aug 03, 2026
9.40
9.40
9.40
9.40
9.33
-2.08%
0
0.00
Jul 31, 2026
9.60
9.60
9.60
9.60
9.53
-1.03%
0
0.00
Jul 30, 2026
9.70
9.70
9.70
9.70
9.63
+2.10%
0
0.00
Jul 29, 2026
9.50
9.50
9.50
9.50
9.43
0.00%
0
0.00
Jul 28, 2026
9.50
9.50
9.50
9.50
9.43
-4.04%
0
0.00
Jul 27, 2026
9.90
9.90
9.90
9.90
9.82
-3.88%
0
0.00
Rows:
50