Singapore markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.12+0.02 (+0.10%)
At close: 08:11AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202415.1215.1215.1215.1215.12-
27 Mar 202415.1015.1015.1015.1015.10-
26 Mar 202415.1415.1415.1415.1415.14-
25 Mar 202415.0115.0115.0115.0115.01-
22 Mar 202415.1415.1415.1415.1415.14-
21 Mar 202415.4315.4315.4315.4315.43-
20 Mar 202415.2415.2415.2415.2415.24-
19 Mar 202415.2815.2815.2815.2815.28-
18 Mar 202415.2015.3515.2015.3515.35130
15 Mar 202414.6414.6414.6414.6414.64-
14 Mar 202414.6114.8514.6114.8514.85500
13 Mar 202414.3914.3914.3914.3914.39-
12 Mar 202414.4914.4914.4914.4914.49-
11 Mar 202414.3514.3514.3514.3514.35-
08 Mar 202414.5614.5614.5614.5614.56-
07 Mar 202414.5114.5114.5114.5114.51-
06 Mar 202414.7314.7314.7314.7314.73650
05 Mar 202414.8014.8014.8014.8014.80-
04 Mar 202414.8414.8414.8414.8414.84-
01 Mar 202414.6114.6114.6114.6114.61-
29 Feb 202414.4914.4914.4914.4914.49-
28 Feb 202414.4714.4714.4714.4714.47-
27 Feb 202414.4514.4514.4514.4514.45-
26 Feb 202414.4814.4814.4814.4814.48-
23 Feb 202414.4414.4414.4414.4414.44-
22 Feb 202414.6514.6514.6514.6514.65-
21 Feb 202414.1914.1914.1914.1914.19-
20 Feb 202414.4514.4514.4514.4514.45-
19 Feb 202414.3114.3114.3114.3114.31-
16 Feb 202413.9413.9413.9413.9413.94-
15 Feb 202414.1014.1014.1014.1014.10-
14 Feb 202414.2714.2714.2714.2714.27-
13 Feb 202414.5214.5214.5214.5214.52-
12 Feb 202414.3314.3314.3314.3314.33-
09 Feb 202414.1214.1214.1214.1214.12-
08 Feb 202414.1114.1114.1114.1114.11-
07 Feb 202414.4314.4314.4314.4314.43-
06 Feb 202414.1214.1214.1214.1214.12-
05 Feb 202414.2314.2314.2314.2314.23-
02 Feb 202414.6014.6014.6014.6014.60-
01 Feb 202414.4814.4814.4814.4814.48-
31 Jan 202414.6114.6114.6114.6114.61-
30 Jan 202414.5914.5914.5914.5914.59-
29 Jan 202414.3314.3314.3314.3314.33-
26 Jan 202414.0414.0414.0414.0414.04-
25 Jan 202414.0814.0814.0814.0814.08-
24 Jan 202414.0714.2214.0714.1814.184,000
23 Jan 202413.9413.9413.9413.9413.94-
22 Jan 202414.0014.0014.0014.0014.00-
19 Jan 202414.2414.2414.2414.2414.24-
18 Jan 202414.2314.2314.2314.2314.23-
17 Jan 202414.6914.6914.5414.5414.54900
16 Jan 202414.7414.7414.7414.7414.74-
15 Jan 202414.8514.9214.8514.9214.9280
12 Jan 202414.8814.8814.8814.8814.88-
11 Jan 202414.9915.1514.9915.0515.05670
10 Jan 202413.7713.7713.7713.7713.77-
09 Jan 202413.8813.8813.8813.8813.88-
08 Jan 202414.2314.2314.2314.2314.23-
05 Jan 202414.0214.0214.0214.0214.02-
04 Jan 202413.7213.7213.7213.7213.72-
03 Jan 202413.5413.5413.5413.5413.54-
02 Jan 202413.2513.2513.2513.2513.25-
29 Dec 202313.3513.3513.3113.3113.311,000
28 Dec 202313.4513.4513.4513.4513.45-
27 Dec 202313.4413.4413.4413.4413.44-
22 Dec 202313.3913.3913.3913.3913.39-
21 Dec 202313.3913.3913.3913.3913.39-
20 Dec 202313.4113.4113.4113.4113.41-
19 Dec 202313.4413.4413.4413.4413.44-
18 Dec 202313.3313.3913.3313.3913.39140
15 Dec 202313.4513.4513.4513.4513.45-
14 Dec 202313.3413.3413.3413.3413.34-
13 Dec 202313.1513.1513.1513.1513.15-
12 Dec 202313.3513.3513.3513.3513.35-
11 Dec 202313.3913.4013.3913.4013.40500
08 Dec 202313.3113.3113.3113.3113.31-
07 Dec 202313.3113.3113.3113.3113.31-
06 Dec 202313.5213.5213.5213.5213.52-
05 Dec 202313.4413.4413.4413.4413.44-
04 Dec 202313.7013.7013.7013.7013.70-
01 Dec 202313.6813.6813.6813.6813.68-
30 Nov 202313.5713.9513.5713.9513.952,000
29 Nov 202313.6813.6813.6813.6813.68-
28 Nov 202313.5513.5513.5513.5513.55-
27 Nov 202313.5013.5013.5013.5013.50-
24 Nov 202313.3813.3813.3813.3813.38-
23 Nov 202313.2013.2013.2013.2013.20-
22 Nov 202313.4213.4213.4213.4213.42-
21 Nov 202313.5713.5713.5713.5713.571,000
20 Nov 202313.3613.3613.3613.3613.36-
17 Nov 202313.2913.2913.2913.2913.29-
16 Nov 202313.6513.6513.6513.6513.65-
15 Nov 202313.7313.7313.7313.7313.73-
14 Nov 202313.7913.7913.7913.7913.79-
13 Nov 202313.7013.7013.7013.7013.70-
10 Nov 202313.3813.3813.3813.3813.38-
09 Nov 202313.2813.2813.2813.2813.28-
08 Nov 202313.3113.3113.3113.3113.31-
07 Nov 202314.0114.0114.0114.0114.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...