Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Galp Energia, SGPS, S.A. (GZ5.F)

Compare
13.03
+0.20
+(1.60%)
At close: 1:05:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202512.6613.0312.6613.0313.0325
Apr 14, 202513.1313.1312.8312.8312.83350
Apr 11, 202512.8612.8612.8612.8612.86-
Apr 10, 202513.5613.5613.5613.5613.56-
Apr 9, 202512.6512.6512.6512.6512.65-
Apr 8, 202513.4413.4413.4413.4413.44-
Apr 7, 202513.5713.5713.4513.4513.45900
Apr 4, 202515.1115.1114.2014.2014.201,000
Apr 3, 202515.6815.6815.2915.2915.29500
Apr 2, 202516.1216.1216.1216.1216.12-
Apr 1, 202516.2516.2516.2516.2516.25-
Mar 31, 202515.8615.8615.8615.8615.86-
Mar 28, 202515.9115.9115.9115.9115.91-
Mar 27, 202515.5715.5715.5715.5715.57-
Mar 26, 202515.4315.4315.4315.4315.43-
Mar 25, 202515.3515.3515.3515.3515.35-
Mar 24, 202515.4015.4015.4015.4015.40-
Mar 21, 202515.6915.6915.6915.6915.69-
Mar 20, 202515.3315.3315.3315.3315.33-
Mar 19, 202515.3215.3215.3215.3215.32-
Mar 18, 202515.1315.2515.1315.2515.25950
Mar 17, 202514.9414.9414.9414.9414.94-
Mar 14, 202514.7614.7614.7614.7614.76-
Mar 13, 202514.6314.6314.6314.6314.63-
Mar 12, 202514.5214.5214.4014.4014.4095
Mar 11, 202514.5714.5714.5714.5714.57-
Mar 10, 202514.8814.8814.4014.4014.40188
Mar 7, 202514.6114.6114.6114.6114.61-
Mar 6, 202515.0515.0515.0515.0515.05-
Mar 5, 202515.1115.1114.9814.9814.98100
Mar 4, 202515.8015.8015.8015.8015.80-
Mar 3, 202515.8515.8515.8515.8515.85-
Feb 28, 202515.5315.5315.5315.5315.53-
Feb 27, 202515.9315.9315.9315.9315.93-
Feb 26, 202515.9115.9115.9115.9115.91-
Feb 25, 202514.8214.8214.8214.8214.82-
Feb 24, 202515.0215.0215.0215.0215.02-
Feb 21, 202515.2015.2015.2015.2015.20-
Feb 20, 202515.3615.3615.3615.3615.36-
Feb 19, 202515.7315.7315.7315.7315.73-
Feb 18, 202515.4815.4815.4815.4815.48-
Feb 17, 202515.8115.8115.8115.8115.81-
Feb 14, 202516.1116.1116.1116.1116.11-
Feb 13, 202516.1316.1316.1316.1316.13-
Feb 12, 202516.0316.0316.0316.0316.03-
Feb 11, 202515.8315.8315.8315.8315.83-
Feb 10, 202515.7815.7815.7815.7815.78-
Feb 7, 202515.6015.6015.6015.6015.60-
Feb 6, 202515.8015.8015.8015.8015.80-
Feb 5, 202515.8615.8615.8615.8615.86-
Feb 4, 202515.8115.8115.8115.8115.81-
Feb 3, 202515.7615.7615.7615.7615.76-
Jan 31, 202516.2616.2616.2616.2616.26-
Jan 30, 202516.2516.2516.2516.2516.25-
Jan 29, 202516.3716.3716.3716.3716.37-
Jan 28, 202516.3116.3116.3116.3116.31-
Jan 27, 202516.4316.4316.4316.4316.43-
Jan 24, 202516.8416.8416.8416.8416.84-
Jan 23, 202516.8016.8016.8016.8016.80-
Jan 22, 202517.0217.0217.0217.0217.02-
Jan 21, 202517.1017.1017.1017.1017.10-
Jan 20, 202517.2517.2517.2517.2517.25-
Jan 17, 202517.0617.0617.0617.0617.06-
Jan 16, 202517.0117.0117.0117.0117.01-
Jan 15, 202516.4616.4616.4616.4616.46-
Jan 14, 202516.3516.3516.3516.3516.35-
Jan 13, 202516.0816.0816.0816.0816.08-
Jan 10, 202516.2316.2316.2316.2316.23-
Jan 9, 202515.9815.9815.9815.9815.98-
Jan 8, 202516.0116.0116.0116.0116.01-
Jan 7, 202515.5815.5815.5815.5815.58-
Jan 6, 202515.8515.8515.8515.8515.85-
Jan 3, 202515.8115.8115.8115.8115.81-
Jan 2, 202515.9415.9415.9415.9415.94-
Dec 30, 202416.6716.6716.6716.6716.67-
Dec 27, 202416.4816.4816.4816.4816.48-
Dec 23, 202416.4416.4416.4416.4416.44-
Dec 20, 202416.5216.5216.4616.4616.46545
Dec 19, 202416.4016.4016.4016.4016.40-
Dec 18, 202416.6116.6116.6116.6116.61-
Dec 17, 202416.6716.6716.6216.6216.62420
Dec 16, 202416.9216.9616.9216.9616.965
Dec 13, 202416.8116.8116.8116.8116.81-
Dec 12, 202416.8216.8216.8216.8216.82-
Dec 11, 202416.8016.8016.8016.8016.80-
Dec 10, 202416.6016.6016.6016.6016.60-
Dec 9, 202416.3516.5916.3516.5916.59600
Dec 6, 202416.6016.6016.6016.6016.60-
Dec 5, 202416.8316.8316.8316.8316.83-
Dec 4, 202416.4216.4216.4216.4216.42-
Dec 3, 202416.2816.3216.2816.3216.3225
Dec 2, 202415.3615.6515.3615.6515.65360
Nov 29, 202415.4915.6115.4915.6115.61490
Nov 28, 202415.6415.6415.6415.6415.64-
Nov 27, 202415.8015.8015.8015.8015.80-
Nov 26, 202415.6615.6615.6615.6615.66-
Nov 25, 202415.8015.8015.8015.8015.80-
Nov 22, 202415.8015.8015.7515.7515.75132
Nov 21, 202415.5915.5915.5915.5915.59-
Nov 20, 202415.6415.6415.6115.6115.6150
Nov 19, 202415.7415.7415.7415.7415.74-
Nov 18, 202415.5615.5615.5615.5615.56-
Nov 15, 202415.3015.3015.3015.3015.30-
Nov 14, 202415.2315.2315.2315.2315.23-
Nov 13, 2024 0.9741:1 Stock Splits
Nov 13, 202415.4515.4515.4515.4515.45-
Nov 12, 202415.7815.7815.7815.7815.78-
Nov 11, 202416.1916.1916.1916.1916.19-
Nov 8, 202416.3216.3216.3216.3216.32-
Nov 7, 202416.3016.3016.3016.3016.30-
Nov 6, 202416.6416.6416.6416.6416.64-
Nov 5, 202416.4916.4916.4916.4916.4929
Nov 4, 202416.3416.3416.3416.3416.34-
Nov 1, 202416.0016.0016.0016.0016.00-
Oct 31, 202416.2616.2616.2616.2616.26-
Oct 30, 202416.2416.2416.2416.2416.24-
Oct 29, 202416.1816.1816.1816.1816.18-
Oct 28, 202416.9217.1416.9217.1417.14292
Oct 25, 202416.8216.8216.8216.8216.82-
Oct 24, 202416.9416.9416.9416.9416.94-
Oct 23, 202417.1017.1017.1017.1017.10-
Oct 22, 202417.1617.1617.1617.1617.16-
Oct 21, 202416.9516.9516.9516.9516.95-
Oct 18, 202417.2217.2217.2217.2217.22-
Oct 17, 202417.2817.2817.2817.2817.28-
Oct 16, 202417.0617.0617.0617.0617.06-
Oct 15, 202417.6417.6417.6417.6417.64-
Oct 14, 202417.4517.4517.4517.4517.45-
Oct 11, 202417.3017.3017.3017.3017.30-
Oct 10, 202417.0917.0917.0917.0917.09-
Oct 9, 202417.1317.1317.1317.1317.13-
Oct 8, 202417.4317.4317.4317.4317.43-
Oct 7, 202417.5917.5917.5917.5917.59-
Oct 4, 202417.4117.4117.4117.4117.41-
Oct 3, 202417.3017.3017.3017.3017.30-
Oct 2, 202417.3317.7617.3317.7617.761,733
Oct 1, 202417.1617.1617.1617.1617.16-
Sep 30, 202416.8916.8916.8916.8916.89-
Sep 27, 202416.5616.7616.5616.7616.76165
Sep 26, 202417.6917.6917.0217.0217.02146
Sep 25, 202417.3917.5017.3917.5017.50165
Sep 24, 202417.5817.5817.5817.5817.58-
Sep 23, 202417.3917.4517.3917.4517.45165
Sep 20, 202417.4517.4517.4217.4217.42155
Sep 19, 202417.4917.4917.4517.4517.45155
Sep 18, 202417.4417.4417.4417.4417.44165
Sep 17, 202417.4617.6217.4617.6217.62155
Sep 16, 202417.5017.6317.5017.6317.63155
Sep 13, 202417.6117.6117.6117.6117.61-
Sep 12, 202417.6117.6117.6117.6117.61-
Sep 11, 202417.2717.4517.2717.4517.45155
Sep 10, 202417.7017.8617.7017.8617.86146
Sep 9, 202417.8817.8817.8817.8817.88-
Sep 6, 202418.1318.1318.1318.1318.13-
Sep 5, 202418.2918.2918.2918.2918.29-
Sep 4, 202418.3218.3318.3218.3318.33974
Sep 3, 202419.2219.2218.8518.8518.85974
Sep 2, 202419.2119.2119.2119.2119.21-
Aug 30, 202419.3919.3919.3919.3919.39-
Aug 29, 202419.5919.5919.5919.5919.59-
Aug 28, 202419.7719.7719.7719.7719.77-
Aug 27, 202419.6819.6819.6819.6819.68-
Aug 26, 202419.5719.5719.5719.5719.57-
Aug 23, 202419.5519.5519.5519.5519.55-
Aug 22, 202419.6319.6319.6319.6319.63-
Aug 21, 202419.7119.7119.7119.7119.71-
Aug 20, 202419.7919.7919.7919.7919.79-
Aug 19, 202419.5519.5719.5519.5719.5724
Aug 16, 202419.5619.6519.5619.6519.6548
Aug 15, 2024 0.29 Dividend
Aug 15, 202419.3419.3419.3419.3419.34-
Aug 14, 202419.5419.5419.5419.5419.25-
Aug 13, 202419.4719.4719.4719.4719.19-
Aug 12, 202419.5319.5319.5319.5319.24-
Aug 9, 202419.4819.4819.4819.4819.19-
Aug 8, 202419.3019.3019.3019.3019.02-
Aug 7, 202419.3019.3019.3019.3019.02-
Aug 6, 202419.1419.1419.1419.1418.85-
Aug 5, 202418.7218.7218.7218.7218.44-
Aug 2, 202419.4719.4719.4719.4719.19-
Aug 1, 202419.9119.9119.9119.9119.62-
Jul 31, 202419.6519.6519.6519.6519.36-
Jul 30, 202419.6619.6619.6619.6619.37-
Jul 29, 202419.4019.5619.4019.5619.27974
Jul 26, 202419.4719.5119.4719.5119.2297
Jul 25, 202419.4719.4719.4719.4719.18-
Jul 24, 202419.4419.4419.4419.4419.15-
Jul 23, 202419.7419.7419.7419.7419.45-
Jul 22, 202419.6019.6019.6019.6019.31-
Jul 19, 202419.3919.3919.3919.3919.11-
Jul 18, 202419.4019.4019.4019.4019.12-
Jul 17, 202419.4219.4219.4219.4219.14-
Jul 16, 202419.4619.4619.4619.4619.17-
Jul 15, 202419.7219.7219.7219.7219.43-
Jul 12, 202419.6419.6419.6419.6419.35-
Jul 11, 202419.9819.9819.9819.9819.68-
Jul 10, 202420.3220.3220.3220.3220.02-
Jul 9, 202420.4320.4320.4320.4320.13-
Jul 8, 202420.6820.6820.6820.6820.37-
Jul 5, 202420.7420.7420.7420.7420.43-
Jul 4, 202420.7420.7420.7420.7420.43-
Jul 3, 202420.9421.0520.9421.0520.74487
Jul 2, 202420.2920.2920.2920.2919.99-
Jul 1, 202420.7720.7720.7720.7720.4687
Jun 28, 202420.0520.0520.0520.0519.75-
Jun 27, 202419.9019.9019.9019.9019.61-
Jun 26, 202419.7819.7819.7819.7819.49-
Jun 25, 202419.5019.5019.5019.5019.21-
Jun 24, 202419.4119.4119.4119.4119.12-
Jun 21, 202419.5719.5719.5719.5719.28-
Jun 20, 202419.5619.5619.4619.4619.1797
Jun 19, 202419.4319.4319.4319.4319.15-
Jun 18, 202419.4919.6619.4219.6619.37165
Jun 17, 202419.2519.2519.2519.2518.97-
Jun 14, 202419.2519.2519.2219.2218.9411
Jun 13, 202419.3719.3719.3619.3619.0897
Jun 12, 202419.3019.3019.3019.3019.02-
Jun 11, 202419.5319.5319.5319.5319.24-
Jun 10, 202419.4219.6619.4219.6619.3782
Jun 7, 202419.5919.5919.5919.5919.30-
Jun 6, 202419.5319.5319.5319.5319.24-
Jun 5, 202419.4919.4919.4919.4919.21-
Jun 4, 202419.6219.6219.6219.6219.33-
Jun 3, 202419.9219.9919.8519.8519.56225
May 31, 202419.7519.7519.7519.7519.46-
May 30, 202420.1520.1520.1520.1519.85-
May 29, 202420.1020.1020.1020.1019.80-
May 28, 202420.4820.4820.4820.4820.17-
May 27, 202420.2520.2520.2520.2519.96-
May 24, 202420.1220.1220.1220.1219.82-
May 23, 202420.3920.3920.3920.3920.09-
May 22, 202420.2320.2320.2320.2319.94-
May 21, 202419.5019.5019.5019.5019.21-
May 20, 202419.6719.6719.6719.6719.38-
May 17, 202419.4619.4619.4619.4619.18-
May 16, 202419.8719.8719.6119.6119.323
May 15, 202420.4420.4420.2820.2819.989
May 14, 202420.4920.4920.4920.4920.19-
May 13, 202420.4320.4320.4320.4320.13-
May 10, 202420.3720.3720.3720.3720.07-
May 9, 202420.2620.2620.2620.2619.97-
May 8, 202420.2420.2420.2420.2419.95-
May 7, 202420.3320.3320.3320.3320.03-
May 6, 202420.0420.0420.0420.0419.74-
May 3, 202420.2120.2120.2120.2119.92-
May 2, 202420.6220.6220.3320.3320.034
Apr 30, 202420.7420.7620.7420.7620.45102
Apr 29, 202421.0021.0021.0021.0020.69-
Apr 26, 202420.9620.9620.9120.9120.6091
Apr 25, 202420.3320.3320.3320.3320.03-
Apr 24, 202420.8120.8120.4920.4920.19579
Apr 23, 202419.9220.6719.9220.6720.36432
Apr 22, 202416.7919.3916.7919.2919.014,075
Apr 19, 202416.4516.4516.4516.4516.21487
Apr 18, 202416.5216.5716.5116.5116.261,461
Apr 17, 202416.3816.3816.3816.3816.14-
Apr 16, 202416.3816.3816.3816.3816.14-
Apr 15, 202417.1417.1416.5616.5816.341,948

Related Tickers

EQNRo.XC
 
OMV.F OMV Aktiengesellschaft
42.88
-0.19%
 
PC6.F PetroChina Company Limited
0.6418
+1.87%
 
TOTA.BE TotalEnergies SE
49.60
+0.40%
 
EDNR.MI Edison S.p.A.
1.8400
+1.10%
 
BPAQF BP p.l.c.
4.6000
+2.22%
 
DNQ.F Equinor ASA
20.85
-0.29%
 
QED.L Quadrise Plc
4.3500
+8.07%
 
XONA.F Exxon Mobil Corporation
91.67
+0.14%
 
SNP.RO OMV Petrom S.A.
0.7150
+0.28%