FRA, GZ50 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, GZ50: GALP ENERG.ADR/ 1/5 EO 1

28 Aug 2025

LAST: 7.950	CHANGE: 0.00	OPEN: 7.950	HIGH: 7.950	ASK: 0.000	VOLUME: 0
LAST: 7.950	CHG(%): 0.00	PREV: 7.950	LOW: 7.950	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	7.950	7.950	7.950	7.950	0
27 Aug 25	7.950	7.950	7.950	7.950	0
26 Aug 25	7.950	7.950	7.950	7.950	0
25 Aug 25	7.950	7.950	7.950	7.950	0
22 Aug 25	7.900	7.900	7.900	7.900	0
21 Aug 25	7.900	7.900	7.900	7.900	0
20 Aug 25	7.850	7.850	7.850	7.850	0
19 Aug 25	7.800	7.800	7.800	7.800	0
18 Aug 25	7.900	7.900	7.900	7.900	0
15 Aug 25	7.800	7.800	7.800	7.800	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	7.94
MA10:	7.90
MA20:	7.91
MA50:	7.85
MA100:	7.33
MA200:	7.50
STO9:	100.00
STO14:	75.00
RSI14:	52.94
WPR14:	-25.00
MTM14:	-0.05
ROC14:	-0.01
ATR:	0.06
Week High:	7.95
Week Low:	7.90
Month High:	8.24
Month Low:	7.80
Year High:	9.34
Year Low:	6.09
Volatility:	21.06

RECENT DIVIDENDS

Date	Amount
15 Aug 2025	$0.07
02 Jun 2025	$0.07
19 Aug 2024	$0.06
03 Jun 2024	$0.07
25 Aug 2023	$0.07
25 May 2023	$0.06
22 Sep 2022	$0.07
11 May 2022	$0.07
14 Sep 2021	$0.07
20 May 2021	$0.10