Dusseldorf - Delayed Quote EUR

Galp Energia SGPS SA (GZ5.DU)

13.35
-0.09
(-0.67%)
At close: May 23 at 7:31:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.7213.7813.3513.3513.35-
May 22, 202513.6913.7413.4413.4413.44-
May 21, 202513.9513.9513.4013.4013.40-
May 20, 202513.9613.9913.7013.7013.70-
May 19, 202513.9213.9213.6913.6913.69-
May 16, 202514.0114.0113.6413.6413.64-
May 15, 202514.1014.1013.6913.6913.69-
May 14, 202514.2914.3513.8513.8513.85-
May 13, 202514.2014.3514.0014.0014.00-
May 12, 202513.9714.2613.9413.9413.94-
May 9, 202513.7113.9013.5513.5513.55-
May 8, 202513.7313.7613.4313.4313.43-
May 7, 202513.6813.6913.4013.4013.40-
May 6, 202513.6513.7313.3913.3913.39-
May 5, 202513.5913.7013.3813.3813.38-
May 2, 202513.6413.7913.3213.3213.32-
Apr 30, 202513.5513.6813.2713.2713.27-
Apr 29, 202513.5613.6013.2713.2713.27-
Apr 28, 202513.8513.8513.1713.1713.17-
Apr 25, 202513.7313.9413.6613.6613.66-
Apr 24, 202513.4313.6213.3913.3913.39-
Apr 23, 202513.6613.8213.1913.1913.19-
Apr 22, 202513.3813.5413.1913.1913.19-
Apr 17, 202513.4813.5113.1913.1913.19-
Apr 16, 202512.9413.3212.9413.0613.06-
Apr 15, 202512.7413.2712.7412.8612.86-
Apr 14, 202512.9413.0012.4512.4512.45-
Apr 11, 202512.8512.8712.5212.5212.52-
Apr 10, 202513.3513.3512.2712.2712.27-
Apr 9, 202512.6512.6912.4412.6912.69-
Apr 8, 202513.3413.4512.5412.5412.54-
Apr 7, 202513.7913.7912.8912.8912.89-
Apr 4, 202515.0715.0713.9413.9413.94-
Apr 3, 202515.6115.7614.8214.8214.82-
Apr 2, 202516.1716.1715.6415.6415.64-
Apr 1, 202516.1816.2115.8815.8815.88-
Mar 31, 202515.8716.1415.8415.8415.84-
Mar 28, 202515.8516.0615.7015.7015.70-
Mar 27, 202515.5216.0315.5215.6015.60-
Mar 26, 202515.4515.6915.2415.2415.24-
Mar 25, 202515.3415.5215.1015.1015.10-
Mar 24, 202515.4615.4815.0015.0015.00-
Mar 21, 202515.6215.7515.0215.0215.02-
Mar 20, 202515.3015.7015.3015.3515.35-
Mar 19, 202515.2315.4314.9914.9914.99-
Mar 18, 202515.1515.3914.9314.9314.93-
Mar 17, 202515.0115.1414.8814.8814.88-
Mar 14, 202514.7314.8814.6414.6414.64-
Mar 13, 202514.5714.7614.3514.3514.35-
Mar 12, 202514.5914.5914.3514.3514.35-
Mar 11, 202514.5114.5914.2814.2814.28-
Mar 10, 202514.8914.9014.0914.0914.09-
Mar 7, 202514.6414.8814.5614.5614.56-
Mar 6, 202515.0215.0214.3414.3414.34-
Mar 5, 202515.1515.1814.5914.5914.59-
Mar 4, 202515.7415.7414.7514.7514.75-
Mar 3, 202515.8216.1615.5215.5215.52-
Feb 28, 202515.4715.8515.3415.3415.34-
Feb 27, 202515.8615.9015.3815.3815.38-
Feb 26, 202515.8715.8715.5215.5215.52-
Feb 25, 202514.9515.9514.9515.4915.49-
Feb 24, 202514.9514.9514.5314.5314.53-
Feb 21, 202515.1615.2614.5914.5914.59-
Feb 20, 202515.3415.4014.8314.8314.83-
Feb 19, 202515.7815.7814.9814.9814.98-
Feb 18, 202515.5115.8315.4715.4715.47-
Feb 17, 202515.6415.9915.1315.1315.13-
Feb 14, 202516.0516.2015.5715.5715.57-
Feb 13, 202516.1816.1815.7215.7215.72-
Feb 12, 202516.0916.0915.7715.7715.77-
Feb 11, 202515.9815.9815.7215.7215.72-
Feb 10, 202515.7715.9915.5215.5215.52-
Feb 7, 202515.6615.7615.4315.4315.43-
Feb 6, 202515.8615.8615.3415.3415.34-
Feb 5, 202515.8615.9415.4815.4815.48-
Feb 4, 202515.7815.8415.5715.5715.57-
Feb 3, 202515.6416.0515.4015.4015.40-
Jan 31, 202516.2316.3815.7315.7315.73-
Jan 30, 202516.2516.3015.8915.8915.89-
Jan 29, 202516.3516.3515.8615.8615.86-
Jan 28, 202516.2716.3215.8915.8915.89-
Jan 27, 202516.3916.4715.9415.9415.94-
Jan 24, 202516.8216.8216.2616.2616.26-
Jan 23, 202516.7416.7516.3616.3616.36-
Jan 22, 202517.0217.0216.4416.4416.44-
Jan 21, 202517.0817.0816.6216.6216.62-
Jan 20, 202517.1517.3016.6716.6716.67-
Jan 17, 202517.0417.3116.8116.8116.81-
Jan 16, 202517.0217.0216.6716.6716.67-
Jan 15, 202516.4616.9016.4616.5816.58-
Jan 14, 202516.2616.3316.0916.0916.09-
Jan 13, 202516.0116.4015.9515.9515.95-
Jan 10, 202516.1716.6015.8115.8115.81-
Jan 9, 202515.9116.2715.8715.8715.87-
Jan 8, 202516.0016.0215.6315.6315.63-
Jan 7, 202515.5716.0215.5715.6915.69-
Jan 6, 202515.8215.8215.3215.3215.32-
Jan 3, 202515.7815.9115.3915.3915.39-
Jan 2, 202515.7716.0415.4015.4015.40-
Dec 30, 202416.6016.7316.6016.7216.72-
Dec 27, 202416.3316.6516.3016.3016.30-
Dec 23, 202416.3716.5516.0816.0816.08-
Dec 20, 202416.4416.4816.0716.0716.07-
Dec 19, 202416.3416.6916.2116.2116.21-
Dec 18, 202416.5816.7516.2616.2616.26-
Dec 17, 202416.6116.6116.2516.2516.25-
Dec 16, 202416.8516.9416.3316.3316.33-
Dec 13, 202416.7617.0016.5516.5516.55-
Dec 12, 202416.7716.8916.4416.4416.44-
Dec 11, 202416.7616.7616.4616.4616.46-
Dec 10, 202416.5516.7816.4316.4316.43-
Dec 9, 202416.3316.7616.2616.2616.26-
Dec 6, 202416.5616.5915.9415.9415.94-
Dec 5, 202416.8216.8216.2516.2516.25-
Dec 4, 202416.3816.6316.0616.0616.06-
Dec 3, 202416.2716.3616.0516.0516.05-
Dec 2, 202415.4216.1715.4215.9415.94-
Nov 29, 202415.4415.5215.0615.0615.06-
Nov 28, 202415.6315.6315.1515.1515.15-
Nov 27, 202415.7215.7215.2315.2315.23-
Nov 26, 202415.6015.8015.3515.3515.35-
Nov 25, 202415.7415.9015.3515.3515.35-
Nov 22, 202415.8515.8815.5115.5115.51-
Nov 21, 202415.5715.6515.3115.3115.31-
Nov 20, 202415.6115.6415.1815.1815.18-
Nov 19, 202415.7315.7315.2215.2215.22-
Nov 18, 202415.5115.7315.3915.3915.39-
Nov 15, 202415.2415.6815.2415.2515.25-
Nov 14, 202415.1815.5215.0015.0015.00-
Nov 13, 2024 0.9741:1 Stock Splits
Nov 13, 202415.4415.5314.9114.9114.91-
Nov 12, 202416.0616.1315.5715.5715.57-
Nov 11, 202416.1716.2915.6615.6615.66-
Nov 8, 202416.2716.3315.7615.7615.76-
Nov 7, 202416.2716.4115.9715.9715.97-
Nov 6, 202416.6716.6715.9115.9115.91-
Nov 5, 202416.4316.5616.2116.2116.21-
Nov 4, 202416.3316.5416.0816.0816.08-
Nov 1, 202415.9716.3215.8915.8915.89-
Oct 31, 202416.2216.3015.6515.6515.65-
Oct 30, 202416.2116.3515.9915.9915.99-
Oct 29, 202416.1516.4615.9415.9415.94-
Oct 28, 202416.9716.9715.7915.7915.79-
Oct 25, 202416.7717.0016.5816.5816.58-
Oct 24, 202416.9117.1016.4416.4416.44-
Oct 23, 202417.0417.0416.5116.5116.51-
Oct 22, 202417.0917.1116.7016.7016.70-
Oct 21, 202416.9417.1616.7516.7516.75-
Oct 18, 202417.1317.2716.6316.6316.63-
Oct 17, 202417.2217.3416.8016.8016.80-
Oct 16, 202417.0117.3516.8516.8516.85-
Oct 15, 202417.5817.5816.7116.7116.71-
Oct 14, 202417.3417.6317.1917.1917.19-
Oct 11, 202417.2317.4916.9516.9516.95-
Oct 10, 202417.0417.3816.8816.8816.88-
Oct 9, 202417.0417.1516.7116.7116.71-
Oct 8, 202417.3417.3416.6916.6916.69-
Oct 7, 202417.5417.5917.1717.1717.17-
Oct 4, 202417.3517.7317.1717.1717.17-
Oct 3, 202417.2917.3517.0017.0017.00-
Oct 2, 202417.2517.7016.9816.9816.98-
Oct 1, 202417.1617.3816.8616.8616.86-
Sep 30, 202416.8317.0816.8116.8116.81-
Sep 27, 202416.4816.9116.4816.4816.48-
Sep 26, 202417.6417.6416.3716.3716.37-
Sep 25, 202417.3117.5517.0917.0917.09-
Sep 24, 202417.5517.5617.0517.0517.05-
Sep 23, 202417.3417.5517.1017.1017.10-
Sep 20, 202417.3017.3316.9316.9316.93-
Sep 19, 202417.4717.5517.0517.0517.05-
Sep 18, 202417.2817.3917.0317.0317.03-
Sep 17, 202417.4417.4716.8816.8816.88-
Sep 16, 202417.4117.4817.0117.0117.01-
Sep 13, 202417.5317.6417.0417.0417.04-
Sep 12, 202417.5217.6417.2017.2017.20-
Sep 11, 202417.2517.6317.1217.1217.12-
Sep 10, 202417.6317.7116.8716.8716.87-
Sep 9, 202417.8717.9817.3117.3117.31-
Sep 6, 202418.0418.0417.4417.4417.44-
Sep 5, 202418.2418.3817.7117.7117.71-
Sep 4, 202418.2118.3818.0218.0218.02-
Sep 3, 202419.1719.1718.0318.0318.03-
Sep 2, 202419.1419.2518.7918.7918.79-
Aug 30, 202419.3419.4618.6918.6918.69-
Aug 29, 202419.5019.5018.9718.9718.97-
Aug 28, 202419.7319.7319.1119.1119.11-
Aug 27, 202419.6019.7519.2519.2519.25-
Aug 26, 202419.5119.6719.1719.1719.17-
Aug 23, 202419.4919.6019.0819.0819.08-
Aug 22, 202419.6019.6019.0919.0919.09-
Aug 21, 202419.6319.7219.2219.2219.22-
Aug 20, 202419.7319.7319.1719.1719.17-
Aug 19, 202419.4119.7519.3019.3019.30-
Aug 16, 202419.5219.5219.0519.0519.05-
Aug 15, 202419.2219.4119.0719.0719.07-
Aug 14, 202419.5119.5319.0419.0419.04-
Aug 13, 202419.4419.6719.0219.0219.02-
Aug 12, 202419.4619.5619.0319.0319.03-
Aug 9, 202419.4419.6119.0619.0619.06-
Aug 8, 202419.2119.5419.0419.0419.04-
Aug 7, 202419.2519.3018.8018.8018.80-
Aug 6, 202419.1019.2118.7918.7918.79-
Aug 5, 202418.7018.9118.6318.6318.63-
Aug 2, 202419.3619.6718.7618.7618.76-
Aug 1, 202419.8419.9819.1019.1019.10-
Jul 31, 202419.6419.9819.4419.4419.44-
Jul 30, 202419.6319.6319.0019.0019.00-
Jul 29, 202419.3419.7519.2619.2619.26-
Jul 26, 202419.4519.4818.9418.9418.94-
Jul 25, 202419.3819.5919.0719.0719.07-
Jul 24, 202419.3519.6519.2219.2219.22-
Jul 23, 202419.7219.9019.0119.0119.01-
Jul 22, 202419.7519.7519.2919.2919.29-
Jul 19, 202419.3419.3818.8018.8018.80-
Jul 18, 202419.3619.6418.9418.9418.94-
Jul 17, 202419.2919.3618.9618.9618.96-
Jul 16, 202419.3419.5618.9618.9618.96-
Jul 15, 202419.6019.8219.0019.0019.00-
Jul 12, 202419.5819.8019.3219.3219.32-
Jul 11, 202419.7619.7619.1519.1519.15-
Jul 10, 202420.2420.3119.6619.6619.66-
Jul 9, 202420.3620.3619.9019.9019.90-
Jul 8, 202420.5320.5319.9519.9519.95-
Jul 5, 202420.7920.8320.2320.2320.23-
Jul 4, 202420.7720.7720.3320.3320.33-
Jul 3, 202420.9121.0520.3620.3620.36-
Jul 2, 202420.1920.6820.1920.3620.36-
Jul 1, 202420.5020.5019.8719.8719.87-
Jun 28, 202420.0120.1719.8119.8119.81-
Jun 27, 202419.8420.1119.5819.5819.58-
Jun 26, 202419.7619.8719.4019.4019.40-
Jun 25, 202419.3919.7219.2219.2219.22-
Jun 24, 202419.3119.5619.0119.0119.01-
Jun 21, 202419.5419.5718.9118.9118.91-
Jun 20, 202419.5419.5419.0919.0919.09-
Jun 19, 202419.3719.5519.1019.1019.10-
Jun 18, 202419.4819.4819.0519.0519.05-
Jun 17, 202419.1519.3218.8918.8918.89-
Jun 14, 202419.1919.2418.7118.7118.71-
Jun 13, 202419.2819.4318.7318.7318.73-
Jun 12, 202419.2419.4718.9118.9118.91-
Jun 11, 202419.4719.5518.7618.7618.76-
Jun 10, 202419.2919.5719.0119.0119.01-
Jun 7, 202419.5119.6519.0519.0519.05-
Jun 6, 202419.4819.6219.1319.1319.13-
Jun 5, 202419.4719.5119.0419.0419.04-
Jun 4, 202419.5619.5618.9518.9518.95-
Jun 3, 202419.9019.9019.0919.0919.09-
May 31, 202419.7019.8119.2919.2919.29-
May 30, 202420.0620.0619.2419.2419.24-
May 29, 202420.0520.4319.7219.7219.72-
May 28, 202420.4020.4919.9819.9819.98-
May 27, 202420.1920.4719.9819.9819.98-
May 24, 202420.0120.2619.7919.7919.79-
May 23, 202420.3220.3319.7519.7519.75-

Related Tickers

ENI.VI Eni S.p.A.
12.69
-0.94%
 
TTE.BA TotalEnergies SE
22,325.00
-1.00%
 
TTEN.MX TotalEnergies SE
1,147.79
0.00%
 
L3H.DU Shell PLC
58.00
-0.85%
 
ENIm.XC
 
ENI1.F Eni S.p.A.
25.20
-1.56%
 
ENI.DE Eni S.p.A.
12.76
-0.42%
 
TOTB.DE TotalEnergies SE
50.96
-0.97%
 
R6C0.DU Shell PLC
29.04
-0.77%
 
PJXC.F Petróleo Brasileiro S.A. - Petrobras
5.47
+0.57%