Galp Energia Sgps (GALP)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.405 | -2.10608424337 | 19.23 | 19.475 | 18.765 | 1117300 | 19.06788393 | DE |
| 4 | -0.35 | -1.82529335072 | 19.175 | 20.58 | 18.7 | 1367185 | 19.44139502 | DE |
| 12 | -1.445 | -7.12876171682 | 20.27 | 21.41 | 18.615 | 1364970 | 19.50018899 | DE |
| 26 | 4.435 | 30.8200138985 | 14.39 | 21.41 | 13.81 | 1489512 | 17.12230227 | DE |
| 52 | 7.63 | 68.1554265297 | 11.195 | 21.41 | 11.15 | 1649124 | 15.10752295 | DE |
| 156 | 10.373 | 122.72834832 | 8.452 | 21.41 | 8.06 | 2247884 | 11.62190378 | DE |
| 260 | 4.86 | 34.8012889366 | 13.965 | 21.41 | 6.554 | 2184766 | 11.22633501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 18.91 | -0.06 | -0.32 | 19.05 | 19.245 | 18.91 | 756794 |
| 1721233800 | 18.97 | -0.01 | -0.05 | 18.985 | 19.04 | 18.825 | 1185625 |
| 1721147400 | 18.98 | -0.1 | -0.50 | 19.075 | 19.14 | 18.9 | 1320597 |
| 1721061000 | 19.075 | -0.27 | -1.37 | 19.26 | 19.395 | 19.075 | 1059090 |
| 1720801800 | 19.34 | 0.16 | 0.83 | 19.23 | 19.475 | 19.205 | 1264394 |
| 1720715400 | 19.18 | -0.5 | -2.52 | 19.5 | 19.515 | 18.72 | 2509344 |
| 1720629000 | 19.675 | -0.19 | -0.96 | 19.7 | 19.95 | 19.62 | 1598190 |
| 1720542600 | 19.865 | -0.18 | -0.87 | 19.855 | 19.945 | 19.72 | 1400455 |
| 1720456200 | 20.04 | -0.21 | -1.04 | 20.2 | 20.2 | 19.775 | 920532 |
| 1720197000 | 20.25 | -0.1 | -0.49 | 20.4 | 20.44 | 20.17 | 681163 |
| 1720110600 | 20.35 | -0.01 | -0.05 | 20.34 | 20.35 | 20.13 | 741291 |
| 1720024200 | 20.36 | -0.01 | -0.05 | 20.38 | 20.58 | 20.2 | 993324 |
| 1719937800 | 20.37 | 0.53 | 2.67 | 19.9 | 20.37 | 19.85 | 1766969 |
| 1719851400 | 19.84 | 0.12 | 0.61 | 19.72 | 19.945 | 19.645 | 1008431 |
| 1719592200 | 19.72 | 0.11 | 0.59 | 19.66 | 19.76 | 19.585 | 1085275 |
| 1719505800 | 19.605 | 0.18 | 0.95 | 19.44 | 19.725 | 19.385 | 912004 |
| 1719419400 | 19.42 | 0.17 | 0.88 | 19.33 | 19.525 | 19.295 | 1305796 |
| 1719333000 | 19.25 | 0.16 | 0.86 | 19.19 | 19.3 | 19.165 | 795916 |
| 1719246600 | 19.085 | 0.21 | 1.09 | 18.785 | 19.14 | 18.7 | 800172 |
| 1718987400 | 18.88 | -0.3 | -1.54 | 19.175 | 19.21 | 18.88 | 5238342 |
| 1718901000 | 19.175 | 0.05 | 0.24 | 19.1 | 19.175 | 18.95 | 1466750 |
| 1718814600 | 19.13 | 0.06 | 0.31 | 19.055 | 19.16 | 18.975 | 676981 |
| 1718728200 | 19.07 | 0.16 | 0.82 | 18.97 | 19.07 | 18.885 | 977383 |
| 1718641800 | 18.915 | 0.19 | 1.01 | 18.72 | 18.965 | 18.66 | 776814 |
| 1718382600 | 18.725 | -0.03 | -0.16 | 18.775 | 18.83 | 18.615 | 898520 |
| 1718296200 | 18.755 | -0.18 | -0.95 | 18.95 | 19.085 | 18.745 | 1290081 |
| 1718209800 | 18.935 | 0.15 | 0.83 | 18.85 | 19.16 | 18.85 | 1139013 |
| 1718123400 | 18.78 | -0.26 | -1.37 | 19.05 | 19.145 | 18.78 | 1349171 |
| 1718037000 | 19.04 | -0.04 | -0.21 | 19.14 | 19.165 | 19.04 | 944262 |
| 1717777800 | 19.08 | -0.07 | -0.37 | 19.18 | 19.26 | 19.065 | 599503 |
| 1717691400 | 19.15 | 0.09 | 0.50 | 19.16 | 19.23 | 19.035 | 751890 |
| 1717605000 | 19.055 | 0.15 | 0.77 | 18.95 | 19.15 | 18.84 | 991992 |
| 1717518600 | 18.91 | -0.31 | -1.61 | 19.15 | 19.215 | 18.69 | 1625839 |
| 1717432200 | 19.22 | -0.1 | -0.49 | 19.395 | 19.53 | 19.075 | 978343 |
| 1717173000 | 19.315 | 0.05 | 0.23 | 19.36 | 19.415 | 19.165 | 3380562 |
| 1717086600 | 19.27 | -0.47 | -2.38 | 19.67 | 19.67 | 19.215 | 1133943 |
| 1717000200 | 19.74 | -0.26 | -1.28 | 19.75 | 20.13 | 19.685 | 1362706 |
| 1716913800 | 19.995 | -0.01 | -0.03 | 19.975 | 20.07 | 19.85 | 1234224 |
| 1716827400 | 20 | 0.18 | 0.93 | 19.83 | 20.06 | 19.725 | 431951 |
| 1716568200 | 19.815 | -0.02 | -0.08 | 19.775 | 19.825 | 19.615 | 704241 |
| 1716481800 | 19.83 | -0.05 | -0.25 | 19.88 | 19.93 | 19.665 | 1102826 |
| 1716395400 | 19.88 | -0.04 | -0.20 | 20 | 20.24 | 19.785 | 1786564 |
| 1716309000 | 19.92 | 0.72 | 3.75 | 19.175 | 19.92 | 19.105 | 3002924 |
| 1716222600 | 19.2 | -0.01 | -0.05 | 19.295 | 19.495 | 19.2 | 789166 |
| 1715963400 | 19.21 | 0.11 | 0.55 | 19.19 | 19.44 | 19.16 | 1348258 |
| 1715877000 | 19.105 | -0.28 | -1.42 | 19.38 | 19.5 | 18.975 | 2100308 |
| 1715790600 | 19.38 | -0.53 | -2.66 | 19.995 | 20 | 19.27 | 2475526 |
| 1715704200 | 19.91 | -0.14 | -0.70 | 20.08 | 20.13 | 19.91 | 1392040 |
| 1715617800 | 20.05 | 0.11 | 0.55 | 19.94 | 20.05 | 19.89 | 813948 |
| 1715358600 | 19.94 | 0.08 | 0.38 | 20.02 | 20.07 | 19.915 | 845730 |
| 1715272200 | 19.865 | 0.05 | 0.25 | 20 | 20 | 19.72 | 1301883 |
| 1715185800 | 19.815 | 0.01 | 0.03 | 19.76 | 19.9 | 19.73 | 1368810 |
| 1715099400 | 19.81 | -0.12 | -0.58 | 19.91 | 19.91 | 19.68 | 2525208 |
| 1715013000 | 19.925 | 0.38 | 1.92 | 19.78 | 19.945 | 19.7 | 854060 |
| 1714753800 | 19.55 | -0.16 | -0.79 | 19.715 | 19.815 | 19.475 | 1324495 |
| 1714667400 | 19.705 | -0.5 | -2.45 | 20.06 | 20.06 | 19.315 | 2523665 |
| 1714494600 | 20.2 | -0.19 | -0.93 | 20.82 | 21.41 | 20.14 | 2595404 |
| 1714408200 | 20.39 | -0.15 | -0.73 | 20.63 | 20.66 | 20.35 | 1225894 |
| 1714149000 | 20.54 | 0.29 | 1.43 | 20.27 | 20.68 | 20.22 | 1098675 |
| 1714062600 | 20.25 | 0.26 | 1.30 | 20 | 20.34 | 19.915 | 1538885 |
| 1713976200 | 19.99 | -0.07 | -0.35 | 20.25 | 20.38 | 19.805 | 1530695 |
| 1713889800 | 20.06 | 0.71 | 3.67 | 19.845 | 20.15 | 19.25 | 2883033 |
| 1713803400 | 19.35 | 3.31 | 20.64 | 18.66 | 19.37 | 18.55 | 4877945 |
| 1713544200 | 16.04 | -0.05 | -0.31 | 16.059999 | 16.149999 | 15.825 | 1053653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
