Galp Energia, SGPS, S.A. (GALP) Price History
Daily open, high, low, close and volume for Galp Energia, SGPS, S.A. (GALP) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €22.85 | €22.70 | €22.51 | €22.65 | 133,497 |
| 2026-10-20 | €22.85 | €23.03 | €22.26 | €22.32 | 1,623,250 |
| 2026-10-19 | €22.81 | €22.99 | €22.68 | €22.80 | 953,676 |
| 2026-10-16 | €22.56 | €22.71 | €22.35 | €22.65 | 814,522 |
| 2026-10-15 | €22.70 | €22.80 | €22.37 | €22.65 | 1,227,355 |
| 2026-10-14 | €22.60 | €22.77 | €22.40 | €22.65 | 1,349,980 |
| 2026-10-13 | €22.45 | €22.58 | €22.07 | €22.58 | 1,065,279 |
| 2026-10-12 | €22.37 | €22.47 | €22.10 | €22.36 | 1,039,686 |
| 2026-10-09 | €22.56 | €22.59 | €22.17 | €22.51 | 1,313,577 |
| 2026-10-08 | €22.09 | €22.79 | €22.08 | €22.69 | 1,512,549 |
| 2026-10-07 | €22.05 | €22.22 | €21.75 | €21.92 | 873,100 |
| 2026-10-06 | €22.06 | €22.28 | €21.66 | €21.87 | 1,344,691 |
| 2026-10-05 | €21.80 | €22.11 | €21.80 | €22.08 | 1,034,945 |
| 2026-10-02 | €21.96 | €22.60 | €21.64 | €21.72 | 2,955,326 |
| 2026-10-01 | €22.23 | €22.23 | €21.76 | €21.97 | 1,255,417 |
| 2026-09-30 | €22.49 | €22.50 | €22.20 | €22.45 | 1,002,437 |
| 2026-09-29 | €22.79 | €22.81 | €22.38 | €22.50 | 1,280,977 |
| 2026-09-28 | €22.70 | €22.99 | €22.69 | €22.92 | 1,174,372 |
| 2026-09-25 | €22.92 | €23.02 | €22.34 | €22.50 | 1,557,066 |
| 2026-09-24 | €22.50 | €23.18 | €22.44 | €23.18 | 1,697,148 |
| 2026-09-23 | €21.65 | €22.46 | €21.65 | €22.45 | 1,893,692 |
| 2026-09-22 | €21.90 | €21.95 | €21.30 | €21.84 | 1,903,316 |
| 2026-09-21 | €21.73 | €21.97 | €21.68 | €21.79 | 1,087,035 |
| 2026-09-18 | €21.95 | €21.97 | €21.70 | €21.89 | 1,661,099 |
| 2026-09-17 | €21.85 | €22.05 | €21.67 | €22.05 | 1,110,560 |
| 2026-09-16 | €22.00 | €22.21 | €21.73 | €21.88 | 1,549,214 |
| 2026-09-15 | €21.55 | €21.97 | €21.38 | €21.97 | 1,152,839 |
| 2026-09-14 | €21.84 | €21.95 | €21.22 | €21.55 | 1,628,770 |
| 2026-09-11 | €21.50 | €21.63 | €21.24 | €21.50 | 1,352,702 |
| 2026-09-10 | €21.49 | €21.71 | €21.38 | €21.47 | 1,584,307 |
| 2026-09-09 | €21.23 | €21.49 | €21.21 | €21.39 | 1,540,281 |
| 2026-09-08 | €20.90 | €21.18 | €20.87 | €21.09 | 1,452,985 |
| 2026-09-07 | €20.77 | €20.99 | €20.72 | €20.72 | 1,197,083 |
| 2026-09-04 | €21.00 | €21.01 | €20.48 | €20.52 | 1,975,303 |
| 2026-09-03 | €21.19 | €21.40 | €21.00 | €21.00 | 1,406,410 |
| 2026-09-02 | €21.82 | €21.93 | €21.11 | €21.11 | 1,837,895 |
| 2026-09-01 | €21.55 | €21.84 | €21.47 | €21.62 | 1,716,341 |
| 2026-08-31 | €21.10 | €21.42 | €21.05 | €21.40 | 2,328,099 |
| 2026-08-28 | €20.85 | €21.06 | €20.82 | €20.83 | 820,459 |
| 2026-08-27 | €21.04 | €21.05 | €20.70 | €20.71 | 1,219,106 |
| 2026-08-26 | €21.03 | €21.15 | €20.74 | €21.15 | 1,178,199 |
| 2026-08-25 | €21.40 | €21.63 | €21.24 | €21.28 | 1,393,303 |
| 2026-08-24 | €21.87 | €21.93 | €21.31 | €21.43 | 1,283,459 |
| 2026-08-21 | €21.69 | €21.93 | €21.65 | €21.93 | 935,406 |
| 2026-08-20 | €21.50 | €21.77 | €21.27 | €21.77 | 1,211,874 |
| 2026-08-19 | €21.14 | €21.50 | €21.10 | €21.46 | 1,153,273 |
| 2026-08-18 | €21.20 | €21.60 | €21.11 | €21.47 | 1,710,718 |
| 2026-08-17 | €20.81 | €21.07 | €20.73 | €20.99 | 1,082,502 |
| 2026-08-14 | €20.54 | €20.87 | €20.50 | €20.81 | 1,187,014 |
| 2026-08-13 | €20.59 | €20.63 | €20.27 | €20.46 | 846,767 |
| 2026-08-12 | €20.51 | €20.63 | €20.42 | €20.55 | 1,001,942 |
| 2026-08-11 | €20.40 | €20.68 | €20.37 | €20.55 | 1,462,005 |
| 2026-08-10 | €19.81 | €20.19 | €19.73 | €20.18 | 999,028 |
| 2026-08-07 | €19.99 | €20.06 | €19.65 | €19.83 | 1,014,184 |
| 2026-08-06 | €19.94 | €20.00 | €19.79 | €19.92 | 1,322,321 |
| 2026-08-05 | €19.70 | €19.96 | €19.69 | €19.88 | 1,420,626 |
| 2026-08-04 | €19.71 | €20.07 | €19.36 | €19.79 | 1,697,254 |
| 2026-08-03 | €19.32 | €19.75 | €19.19 | €19.75 | 1,489,807 |
| 2026-07-31 | €19.55 | €19.78 | €19.50 | €19.69 | 1,337,370 |
| 2026-07-30 | €20.02 | €20.06 | €19.28 | €19.60 | 2,410,530 |
| 2026-07-29 | €19.60 | €20.00 | €19.48 | €20.00 | 2,069,923 |
| 2026-07-28 | €19.48 | €19.68 | €19.22 | €19.31 | 1,766,859 |
| 2026-07-27 | €19.73 | €19.76 | €19.01 | €19.38 | 2,815,448 |
| 2026-07-24 | €20.71 | €20.76 | €20.03 | €20.03 | 1,840,166 |
| 2026-07-23 | €20.39 | €20.96 | €20.32 | €20.96 | 3,197,058 |
| 2026-07-22 | €20.00 | €20.28 | €20.00 | €20.21 | 1,719,855 |
| 2026-07-21 | €19.30 | €19.92 | €19.28 | €19.92 | 2,228,271 |
| 2026-07-20 | €19.25 | €19.51 | €19.14 | €19.30 | 1,619,118 |
| 2026-07-17 | €18.90 | €19.25 | €18.85 | €18.96 | 1,564,712 |
| 2026-07-16 | €19.16 | €19.16 | €18.66 | €18.92 | 1,650,346 |
| 2026-07-15 | €19.47 | €19.49 | €19.07 | €19.07 | 1,741,739 |
| 2026-07-14 | €20.00 | €20.18 | €19.25 | €19.42 | 2,062,322 |
| 2026-07-13 | €19.84 | €19.93 | €19.54 | €19.86 | 1,022,791 |
| 2026-07-10 | €19.65 | €19.86 | €19.57 | €19.57 | 1,010,339 |
| 2026-07-09 | €19.66 | €19.83 | €19.60 | €19.60 | 1,348,698 |
| 2026-07-08 | €19.39 | €19.82 | €19.30 | €19.75 | 2,812,493 |
| 2026-07-07 | €18.91 | €19.08 | €18.83 | €18.95 | 1,088,189 |
| 2026-07-06 | €19.04 | €19.18 | €18.79 | €18.84 | 1,029,546 |
| 2026-07-03 | €19.03 | €19.12 | €18.92 | €18.97 | 1,487,725 |
| 2026-07-02 | €18.60 | €18.87 | €18.53 | €18.72 | 1,416,455 |
| 2026-07-01 | €18.57 | €18.62 | €18.42 | €18.62 | 1,169,544 |
| 2026-06-30 | €18.48 | €18.68 | €18.43 | €18.65 | 1,217,680 |
| 2026-06-29 | €18.50 | €18.58 | €18.45 | €18.49 | 1,037,738 |
| 2026-06-26 | €18.30 | €18.51 | €18.28 | €18.36 | 1,329,880 |
| 2026-06-25 | €18.26 | €18.53 | €18.22 | €18.41 | 1,473,739 |
| 2026-06-24 | €18.59 | €18.74 | €18.27 | €18.35 | 1,720,036 |
| 2026-06-23 | €18.70 | €18.80 | €18.45 | €18.70 | 1,289,210 |
| 2026-06-22 | €18.54 | €18.73 | €18.52 | €18.61 | 991,022 |
| 2026-06-19 | €18.45 | €18.71 | €18.38 | €18.52 | 3,931,730 |
| 2026-06-18 | €18.45 | €18.55 | €18.20 | €18.32 | 2,488,199 |
| 2026-06-17 | €18.38 | €18.72 | €18.22 | €18.54 | 2,579,310 |
| 2026-06-16 | €18.39 | €18.52 | €18.29 | €18.45 | 2,150,583 |
| 2026-06-15 | €18.83 | €18.83 | €18.27 | €18.43 | 3,264,830 |
| 2026-06-12 | €19.10 | €19.25 | €18.73 | €19.12 | 2,476,746 |
| 2026-06-11 | €19.54 | €19.73 | €19.41 | €19.67 | 1,680,536 |
| 2026-06-10 | €19.00 | €19.36 | €18.91 | €19.35 | 1,945,743 |
| 2026-06-09 | €19.41 | €19.43 | €18.93 | €18.99 | 1,904,574 |
| 2026-06-08 | €19.55 | €19.67 | €19.15 | €19.46 | 2,165,650 |
| 2026-06-05 | €19.15 | €19.27 | €19.00 | €19.26 | 915,998 |
| 2026-06-04 | €19.29 | €19.32 | €19.02 | €19.13 | 1,112,082 |
| 2026-06-03 | €19.26 | €19.39 | €19.13 | €19.35 | 1,763,815 |
| 2026-06-02 | €18.77 | €19.12 | €18.64 | €19.01 | 1,337,957 |
| 2026-06-01 | €18.71 | €19.11 | €18.70 | €18.98 | 1,909,552 |
| 2026-05-29 | €18.45 | €18.66 | €18.45 | €18.64 | 3,702,532 |
| 2026-05-28 | €18.75 | €18.76 | €18.34 | €18.52 | 2,714,104 |
| 2026-05-27 | €19.11 | €19.11 | €18.59 | €18.60 | 2,774,645 |
| 2026-05-26 | €18.92 | €19.31 | €18.91 | €19.27 | 2,256,939 |
| 2026-05-25 | €18.73 | €18.95 | €18.68 | €18.95 | 784,213 |
| 2026-05-22 | €19.51 | €19.60 | €19.09 | €19.09 | 2,650,170 |
| 2026-05-21 | €19.79 | €19.93 | €19.65 | €19.70 | 1,468,544 |
| 2026-05-20 | €19.99 | €20.31 | €19.75 | €19.75 | 1,870,054 |
| 2026-05-19 | €19.85 | €20.14 | €19.84 | €19.96 | 1,443,436 |
| 2026-05-18 | €19.90 | €20.18 | €19.69 | €20.18 | 2,629,547 |
| 2026-05-15 | €19.50 | €19.72 | €19.45 | €19.72 | 2,009,373 |
| 2026-05-14 | €19.32 | €19.43 | €19.26 | €19.35 | 1,027,888 |
| 2026-05-13 | €19.40 | €19.50 | €19.25 | €19.31 | 835,210 |
| 2026-05-12 | €19.24 | €19.60 | €19.22 | €19.42 | 1,720,101 |
| 2026-05-11 | €18.89 | €19.33 | €18.85 | €19.09 | 2,198,563 |
| 2026-05-08 | €19.07 | €19.07 | €18.89 | €19.05 | 2,077,017 |
| 2026-05-07 | €19.17 | €19.26 | €18.83 | €18.88 | 3,477,522 |
| 2026-05-06 | €19.80 | €19.80 | €18.64 | €19.30 | 3,996,739 |
| 2026-05-05 | €20.00 | €20.26 | €19.03 | €19.86 | 3,369,693 |
| 2026-05-04 | €19.92 | €20.21 | €19.80 | €19.88 | 1,400,620 |
| 2026-04-30 | €20.01 | €20.26 | €19.56 | €19.96 | 2,450,492 |
| 2026-04-29 | €19.84 | €19.97 | €19.70 | €19.96 | 2,735,094 |
| 2026-04-28 | €19.53 | €19.80 | €19.40 | €19.65 | 1,965,699 |
| 2026-04-27 | €19.40 | €19.72 | €19.28 | €19.30 | 2,240,631 |
| 2026-04-24 | €19.50 | €19.72 | €19.21 | €19.21 | 2,278,611 |
| 2026-04-23 | €19.48 | €19.67 | €19.34 | €19.34 | 1,828,582 |
| 2026-04-22 | €19.12 | €19.45 | €18.96 | €19.34 | 2,076,962 |
| 2026-04-21 | €18.85 | €19.13 | €18.75 | €19.13 | 2,407,766 |
| 2026-04-20 | €19.05 | €19.09 | €18.64 | €18.91 | 2,823,066 |
| 2026-04-17 | €19.32 | €19.45 | €18.32 | €18.48 | 4,983,082 |
| 2026-04-16 | €19.17 | €19.47 | €19.15 | €19.46 | 2,258,839 |
| 2026-04-15 | €19.41 | €19.54 | €19.15 | €19.32 | 2,149,466 |
| 2026-04-14 | €19.43 | €19.58 | €19.14 | €19.49 | 3,550,037 |
| 2026-04-13 | €19.83 | €19.89 | €19.22 | €19.55 | 3,209,074 |
| 2026-04-10 | €19.83 | €19.83 | €19.22 | €19.32 | 4,808,604 |
| 2026-04-09 | €20.39 | €20.41 | €19.95 | €19.95 | 3,856,068 |
| 2026-04-08 | €20.00 | €20.12 | €19.30 | €20.02 | 4,495,523 |
| 2026-04-07 | €21.28 | €21.37 | €20.98 | €21.12 | 2,193,996 |
| 2026-04-02 | €20.86 | €21.32 | €20.86 | €21.14 | 2,860,786 |
| 2026-04-01 | €20.29 | €21.04 | €19.90 | €20.35 | 3,197,842 |
| 2026-03-31 | €20.85 | €21.16 | €20.71 | €21.01 | 2,425,946 |
| 2026-03-30 | €20.60 | €21.20 | €20.60 | €21.07 | 1,969,430 |
| 2026-03-27 | €20.80 | €20.98 | €20.39 | €20.47 | 2,304,340 |
| 2026-03-26 | €21.09 | €21.25 | €20.78 | €20.90 | 1,637,802 |
| 2026-03-25 | €20.54 | €21.07 | €20.30 | €20.78 | 2,787,854 |
| 2026-03-24 | €20.45 | €20.92 | €20.43 | €20.92 | 3,383,623 |
| 2026-03-23 | €21.29 | €21.35 | €19.97 | €20.31 | 4,804,035 |
| 2026-03-20 | €21.94 | €21.94 | €21.32 | €21.32 | 3,649,314 |
| 2026-03-19 | €21.54 | €22.26 | €21.38 | €22.16 | 2,297,034 |
| 2026-03-18 | €21.01 | €21.54 | €20.85 | €21.35 | 2,432,907 |
| 2026-03-17 | €20.86 | €21.19 | €20.86 | €21.18 | 1,958,716 |
| 2026-03-16 | €20.84 | €21.11 | €20.70 | €20.70 | 2,386,435 |
| 2026-03-13 | €20.63 | €20.79 | €20.42 | €20.64 | 2,139,117 |
| 2026-03-12 | €20.25 | €20.59 | €20.11 | €20.58 | 2,169,272 |
| 2026-03-11 | €19.83 | €20.25 | €19.74 | €20.11 | 2,404,803 |
| 2026-03-10 | €19.55 | €19.97 | €19.01 | €19.69 | 2,886,849 |
| 2026-03-09 | €20.13 | €20.31 | €19.76 | €20.07 | 3,589,754 |
| 2026-03-06 | €19.20 | €19.69 | €19.14 | €19.69 | 3,064,238 |
| 2026-03-05 | €18.91 | €19.20 | €18.64 | €19.16 | 2,648,861 |
| 2026-03-04 | €19.43 | €19.45 | €18.66 | €18.73 | 5,121,723 |
| 2026-03-03 | €19.70 | €19.85 | €19.14 | €19.43 | 5,327,288 |
| 2026-03-02 | €19.10 | €19.97 | €18.81 | €19.55 | 5,083,131 |
| 2026-02-27 | €18.25 | €18.42 | €18.16 | €18.22 | 2,854,202 |
| 2026-02-26 | €18.32 | €18.35 | €17.89 | €18.29 | 1,354,721 |
| 2026-02-25 | €18.42 | €18.56 | €18.22 | €18.25 | 1,749,049 |
| 2026-02-24 | €18.63 | €18.73 | €18.42 | €18.42 | 1,538,219 |
| 2026-02-23 | €18.25 | €18.74 | €18.20 | €18.58 | 1,169,963 |
| 2026-02-20 | €18.69 | €18.69 | €18.24 | €18.24 | 1,129,301 |
| 2026-02-19 | €18.42 | €18.75 | €18.42 | €18.70 | 1,766,747 |
| 2026-02-18 | €18.07 | €18.39 | €17.93 | €18.32 | 1,270,343 |
| 2026-02-17 | €17.81 | €18.17 | €17.74 | €18.00 | 1,479,535 |
| 2026-02-16 | €17.78 | €17.89 | €17.66 | €17.82 | 811,782 |
| 2026-02-13 | €17.79 | €17.82 | €17.54 | €17.68 | 1,289,404 |
| 2026-02-12 | €18.15 | €18.27 | €17.83 | €17.83 | 1,484,571 |
| 2026-02-11 | €17.57 | €18.12 | €17.57 | €17.99 | 2,201,138 |
| 2026-02-10 | €17.56 | €17.74 | €17.37 | €17.56 | 1,850,283 |
| 2026-02-09 | €17.40 | €17.58 | €17.36 | €17.58 | 1,401,214 |
| 2026-02-06 | €17.10 | €17.55 | €17.05 | €17.55 | 2,707,020 |
| 2026-02-05 | €16.94 | €17.25 | €16.92 | €17.01 | 2,401,088 |
| 2026-02-04 | €17.15 | €17.26 | €16.99 | €16.99 | 1,724,052 |
| 2026-02-03 | €16.75 | €17.03 | €16.50 | €16.95 | 2,793,902 |
| 2026-02-02 | €16.50 | €16.76 | €16.24 | €16.67 | 2,945,587 |
| 2026-01-30 | €16.57 | €16.99 | €16.43 | €16.73 | 4,715,929 |
| 2026-01-29 | €16.64 | €16.96 | €16.56 | €16.85 | 2,825,546 |
| 2026-01-28 | €16.00 | €16.45 | €16.00 | €16.39 | 3,244,120 |
| 2026-01-27 | €15.73 | €15.95 | €15.62 | €15.91 | 1,470,331 |
| 2026-01-26 | €16.00 | €16.05 | €15.56 | €15.71 | 1,545,780 |
| 2026-01-23 | €15.84 | €16.00 | €15.81 | €15.94 | 1,635,424 |
| 2026-01-22 | €16.20 | €16.28 | €15.64 | €15.71 | 2,364,701 |
| 2026-01-21 | €16.07 | €16.14 | €15.91 | €16.06 | 1,448,721 |
| 2026-01-20 | €15.78 | €16.07 | €15.68 | €16.07 | 1,660,905 |
| 2026-01-19 | €16.00 | €16.12 | €15.85 | €15.90 | 1,167,675 |
| 2026-01-16 | €16.05 | €16.28 | €15.86 | €16.15 | 1,929,283 |
| 2026-01-15 | €16.02 | €16.13 | €15.86 | €16.13 | 1,542,918 |
| 2026-01-14 | €16.01 | €16.18 | €15.97 | €16.16 | 1,429,304 |
| 2026-01-13 | €15.82 | €16.11 | €15.68 | €16.11 | 2,319,625 |
| 2026-01-12 | €15.43 | €15.73 | €15.31 | €15.70 | 1,911,943 |
| 2026-01-09 | €15.05 | €15.49 | €15.05 | €15.46 | 2,904,465 |
| 2026-01-08 | €14.60 | €14.99 | €14.55 | €14.93 | 3,638,311 |
| 2026-01-07 | €14.61 | €14.65 | €14.45 | €14.57 | 2,551,199 |
| 2026-01-06 | €14.81 | €15.17 | €14.78 | €14.81 | 2,654,924 |
| 2026-01-05 | €14.81 | €14.86 | €14.37 | €14.72 | 2,813,322 |
| 2026-01-02 | €14.52 | €14.69 | €14.49 | €14.66 | 1,668,617 |
| 2025-12-31 | €14.58 | €14.63 | €14.45 | €14.63 | 1,065,628 |
| 2025-12-30 | €14.35 | €14.52 | €14.34 | €14.52 | 989,124 |
| 2025-12-29 | €14.32 | €14.43 | €14.21 | €14.38 | 1,261,567 |
| 2025-12-24 | €14.32 | €14.38 | €14.29 | €14.30 | 316,863 |
| 2025-12-23 | €14.34 | €14.40 | €14.26 | €14.40 | 1,191,164 |
| 2025-12-22 | €14.25 | €14.43 | €14.18 | €14.40 | 1,313,973 |
| 2025-12-19 | €14.04 | €14.23 | €13.96 | €14.20 | 2,522,180 |
| 2025-12-18 | €14.11 | €14.21 | €14.03 | €14.11 | 1,816,953 |
| 2025-12-17 | €14.15 | €14.28 | €14.01 | €14.01 | 2,564,877 |
| 2025-12-16 | €14.36 | €14.43 | €14.03 | €14.10 | 3,322,606 |
| 2025-12-15 | €14.06 | €14.38 | €14.01 | €14.30 | 2,595,343 |
| 2025-12-12 | €14.30 | €14.50 | €13.96 | €13.96 | 4,041,102 |
| 2025-12-11 | €14.44 | €14.65 | €14.30 | €14.42 | 3,356,679 |
| 2025-12-10 | €14.84 | €15.06 | €14.44 | €14.44 | 4,654,604 |
| 2025-12-09 | €17.28 | €17.32 | €14.67 | €14.79 | 11,133,308 |
| 2025-12-08 | €17.44 | €17.52 | €17.22 | €17.33 | 980,179 |
| 2025-12-05 | €17.63 | €17.70 | €17.47 | €17.47 | 1,040,818 |
| 2025-12-04 | €17.79 | €17.80 | €17.49 | €17.70 | 826,795 |
| 2025-12-03 | €17.58 | €17.63 | €17.37 | €17.63 | 1,238,486 |
| 2025-12-02 | €17.48 | €17.86 | €17.36 | €17.42 | 1,960,538 |
| 2025-12-01 | €17.36 | €17.54 | €17.33 | €17.37 | 1,408,314 |
| 2025-11-28 | €17.40 | €17.47 | €17.31 | €17.37 | 866,568 |
| 2025-11-27 | €17.17 | €17.42 | €17.04 | €17.33 | 706,029 |
| 2025-11-26 | €17.06 | €17.18 | €17.00 | €17.15 | 1,263,413 |
| 2025-11-25 | €17.29 | €17.34 | €16.86 | €16.94 | 1,448,689 |
| 2025-11-24 | €17.54 | €17.54 | €17.00 | €17.21 | 3,060,843 |
| 2025-11-21 | €17.81 | €17.82 | €17.37 | €17.50 | 1,879,968 |
| 2025-11-20 | €17.91 | €18.17 | €17.87 | €18.07 | 802,335 |
| 2025-11-19 | €18.24 | €18.27 | €17.68 | €17.79 | 1,235,640 |
| 2025-11-18 | €18.25 | €18.31 | €17.83 | €18.06 | 1,484,509 |
| 2025-11-17 | €18.32 | €18.50 | €18.30 | €18.43 | 959,438 |
| 2025-11-14 | €18.17 | €18.38 | €17.96 | €18.27 | 1,158,349 |
| 2025-11-13 | €18.10 | €18.21 | €18.01 | €18.14 | 1,151,541 |
| 2025-11-12 | €18.03 | €18.33 | €18.03 | €18.11 | 1,819,762 |
| 2025-11-11 | €17.66 | €18.09 | €17.63 | €17.98 | 1,884,671 |
| 2025-11-10 | €17.78 | €17.85 | €17.57 | €17.57 | 1,035,736 |
| 2025-11-07 | €17.67 | €17.70 | €17.48 | €17.54 | 1,205,812 |
| 2025-11-06 | €17.75 | €17.81 | €17.52 | €17.58 | 1,237,289 |
| 2025-11-05 | €17.65 | €17.80 | €17.56 | €17.74 | 1,412,794 |
| 2025-11-04 | €17.65 | €17.65 | €17.33 | €17.60 | 1,248,203 |
| 2025-11-03 | €17.52 | €17.78 | €17.52 | €17.74 | 1,309,601 |
| 2025-10-31 | €17.50 | €17.58 | €17.25 | €17.40 | 1,221,102 |
| 2025-10-30 | €17.29 | €17.32 | €17.09 | €17.30 | 1,132,297 |
| 2025-10-29 | €17.25 | €17.39 | €17.02 | €17.29 | 1,154,058 |
| 2025-10-28 | €17.09 | €17.33 | €16.99 | €17.20 | 1,512,877 |
| 2025-10-27 | €17.42 | €17.58 | €17.17 | €17.50 | 3,357,944 |
| 2025-10-24 | €16.86 | €17.03 | €16.86 | €16.92 | 1,416,357 |
| 2025-10-23 | €16.63 | €17.00 | €16.63 | €16.91 | 2,445,613 |
| 2025-10-22 | €16.19 | €16.46 | €16.04 | €16.45 | 1,566,541 |
| 2025-10-21 | €15.90 | €16.08 | €15.88 | €16.04 | 1,011,558 |
| 2025-10-20 | €16.01 | €16.12 | €15.92 | €15.92 | 1,108,748 |
| 2025-10-17 | €15.74 | €16.00 | €15.62 | €16.00 | 2,341,984 |
| 2025-10-16 | €16.06 | €16.06 | €15.82 | €15.91 | 1,482,574 |
| 2025-10-15 | €16.05 | €16.07 | €15.89 | €15.96 | 1,817,398 |
| 2025-10-14 | €16.31 | €16.31 | €15.96 | €16.00 | 2,362,664 |
| 2025-10-13 | €16.22 | €16.31 | €16.06 | €16.14 | 1,317,261 |
| 2025-10-10 | €16.50 | €16.63 | €16.17 | €16.17 | 2,307,679 |
| 2025-10-09 | €16.58 | €16.78 | €16.41 | €16.65 | 1,300,081 |