GL Events SA (BST:0X5)
Germany
· Delayed Price · Currency is EUR 32.90
-0.25 (-0.75%)
At close: Apr 28, 2026
GL Events Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 34.05 | 34.35 | 33.10 | 33.15 | 33.15 | -2.79% | - |
| Apr 24, 2026 | 33.70 | 34.65 | 33.65 | 34.10 | 34.10 | 1.64% | - |
| Apr 23, 2026 | 33.40 | 34.05 | 33.40 | 33.55 | 33.55 | -0.30% | - |
| Apr 22, 2026 | 34.20 | 34.40 | 33.65 | 33.65 | 33.65 | -1.03% | - |
| Apr 21, 2026 | 34.50 | 34.90 | 33.95 | 34.00 | 34.00 | -1.16% | - |
| Apr 20, 2026 | 34.60 | 34.95 | 34.25 | 34.40 | 34.40 | -2.13% | - |
| Apr 17, 2026 | 34.80 | 35.85 | 34.80 | 35.15 | 35.15 | 1.01% | - |
| Apr 16, 2026 | 32.75 | 35.10 | 31.65 | 34.80 | 34.80 | 6.42% | - |
| Apr 15, 2026 | 32.90 | 33.20 | 32.60 | 32.70 | 32.70 | -1.06% | - |
| Apr 14, 2026 | 32.55 | 33.25 | 32.55 | 33.05 | 33.05 | 1.07% | - |
| Apr 13, 2026 | 31.75 | 32.80 | 31.75 | 32.70 | 32.70 | 1.24% | - |
| Apr 10, 2026 | 32.45 | 32.80 | 32.25 | 32.30 | 32.30 | 0.62% | - |
| Apr 9, 2026 | 31.60 | 32.30 | 31.60 | 32.10 | 32.10 | 0.63% | - |
| Apr 8, 2026 | 31.40 | 32.35 | 31.25 | 31.90 | 31.90 | 3.74% | - |
| Apr 7, 2026 | 30.60 | 31.40 | 30.55 | 30.75 | 30.75 | - | - |
| Apr 2, 2026 | 29.75 | 30.85 | 29.75 | 30.75 | 30.75 | 0.65% | - |
| Apr 1, 2026 | 29.10 | 30.75 | 29.10 | 30.55 | 30.55 | 5.16% | - |
| Mar 31, 2026 | 29.30 | 29.60 | 29.05 | 29.05 | 29.05 | - | - |
| Mar 30, 2026 | 29.35 | 29.80 | 28.70 | 29.05 | 29.05 | -0.85% | - |
| Mar 27, 2026 | 30.25 | 30.25 | 28.80 | 29.30 | 29.30 | -2.82% | - |
| Mar 26, 2026 | 30.45 | 31.00 | 30.05 | 30.15 | 30.15 | -1.95% | - |
| Mar 25, 2026 | 31.15 | 31.40 | 30.75 | 30.75 | 30.75 | -1.13% | 60 |
| Mar 24, 2026 | 31.55 | 32.00 | 30.85 | 31.10 | 31.10 | -2.96% | - |
| Mar 23, 2026 | 30.95 | 32.45 | 30.55 | 32.05 | 32.05 | 2.07% | - |
| Mar 20, 2026 | 31.25 | 32.15 | 31.25 | 31.40 | 31.40 | - | - |
| Mar 19, 2026 | 31.65 | 31.80 | 31.20 | 31.40 | 31.40 | -1.88% | - |
| Mar 18, 2026 | 31.65 | 33.00 | 31.50 | 32.00 | 32.00 | 2.07% | - |
| Mar 17, 2026 | 31.90 | 32.35 | 31.35 | 31.35 | 31.35 | -2.03% | - |
| Mar 16, 2026 | 31.35 | 32.20 | 31.05 | 32.00 | 32.00 | 2.73% | - |
| Mar 13, 2026 | 32.10 | 32.10 | 31.15 | 31.15 | 31.15 | -2.96% | - |
| Mar 12, 2026 | 32.05 | 32.40 | 31.85 | 32.10 | 32.10 | 2.39% | - |
| Mar 11, 2026 | 31.75 | 31.80 | 30.55 | 31.35 | 31.35 | -1.26% | - |
| Mar 10, 2026 | 31.50 | 32.30 | 31.45 | 31.75 | 31.75 | 0.16% | - |
| Mar 9, 2026 | 31.40 | 31.70 | 30.10 | 31.70 | 31.70 | -0.63% | - |
| Mar 6, 2026 | 32.50 | 32.50 | 31.30 | 31.90 | 31.90 | -1.39% | - |
| Mar 5, 2026 | 31.00 | 33.70 | 31.00 | 32.35 | 32.35 | 3.69% | - |
| Mar 4, 2026 | 30.70 | 31.85 | 30.65 | 31.20 | 31.20 | 0.97% | - |
| Mar 3, 2026 | 32.60 | 32.60 | 30.45 | 30.90 | 30.90 | -5.94% | - |
| Mar 2, 2026 | 33.40 | 33.50 | 32.80 | 32.85 | 32.85 | -2.52% | - |
| Feb 27, 2026 | 33.90 | 34.40 | 33.70 | 33.70 | 33.70 | -0.88% | - |
| Feb 26, 2026 | 33.35 | 34.20 | 33.35 | 34.00 | 34.00 | 1.49% | - |
| Feb 25, 2026 | 33.75 | 33.95 | 33.45 | 33.50 | 33.50 | -1.03% | - |
| Feb 24, 2026 | 33.15 | 34.10 | 33.10 | 33.85 | 33.85 | 1.96% | - |
| Feb 23, 2026 | 33.65 | 33.90 | 33.20 | 33.20 | 33.20 | -1.63% | - |
| Feb 20, 2026 | 33.60 | 34.00 | 33.55 | 33.75 | 33.75 | 0.45% | - |
| Feb 19, 2026 | 33.30 | 33.85 | 33.30 | 33.60 | 33.60 | 0.60% | - |
| Feb 18, 2026 | 32.50 | 33.70 | 32.50 | 33.40 | 33.40 | 2.61% | - |
| Feb 17, 2026 | 32.40 | 32.75 | 32.30 | 32.55 | 32.55 | 0.15% | - |
| Feb 16, 2026 | 32.80 | 33.20 | 32.50 | 32.50 | 32.50 | -1.07% | - |
| Feb 13, 2026 | 32.50 | 33.10 | 32.40 | 32.85 | 32.85 | 0.77% | - |
| Feb 12, 2026 | 32.85 | 33.40 | 32.50 | 32.60 | 32.60 | -0.61% | - |
| Feb 11, 2026 | 33.60 | 34.20 | 32.75 | 32.80 | 32.80 | -2.53% | - |
| Feb 10, 2026 | 33.40 | 33.90 | 33.40 | 33.65 | 33.65 | 0.45% | - |
| Feb 9, 2026 | 32.55 | 33.65 | 32.55 | 33.50 | 33.50 | 2.76% | - |
| Feb 6, 2026 | 32.25 | 32.75 | 32.25 | 32.60 | 32.60 | 0.93% | - |
| Feb 5, 2026 | 32.55 | 32.90 | 32.30 | 32.30 | 32.30 | -0.92% | - |
| Feb 4, 2026 | 32.45 | 33.25 | 32.45 | 32.60 | 32.60 | 0.46% | - |
| Feb 3, 2026 | 32.60 | 32.85 | 32.30 | 32.45 | 32.45 | -0.61% | - |
| Feb 2, 2026 | 31.65 | 32.85 | 31.60 | 32.65 | 32.65 | 2.51% | - |
| Jan 30, 2026 | 32.95 | 32.95 | 31.70 | 31.85 | 31.85 | -3.63% | - |
| Jan 29, 2026 | 32.30 | 33.20 | 32.30 | 33.05 | 33.05 | 2.01% | - |
| Jan 28, 2026 | 30.90 | 32.65 | 30.90 | 32.40 | 32.40 | 4.85% | - |
| Jan 27, 2026 | 31.15 | 31.50 | 30.90 | 30.90 | 30.90 | -0.80% | - |
| Jan 26, 2026 | 31.25 | 32.00 | 31.05 | 31.15 | 31.15 | -0.64% | - |
| Jan 23, 2026 | 29.20 | 31.55 | 29.15 | 31.35 | 31.35 | 7.36% | - |
| Jan 22, 2026 | 28.90 | 29.55 | 28.85 | 29.20 | 29.20 | 0.86% | - |
| Jan 21, 2026 | 28.35 | 29.05 | 28.30 | 28.95 | 28.95 | 2.12% | - |
| Jan 20, 2026 | 28.60 | 28.95 | 28.30 | 28.35 | 28.35 | -1.39% | - |
| Jan 19, 2026 | 28.80 | 28.95 | 28.70 | 28.75 | 28.75 | 1.95% | - |
| Jan 16, 2026 | 29.30 | 29.50 | 28.15 | 28.20 | 28.20 | -3.42% | - |
| Jan 15, 2026 | 30.85 | 31.05 | 29.10 | 29.20 | 29.20 | -5.50% | - |
| Jan 14, 2026 | 30.90 | 31.40 | 30.85 | 30.90 | 30.90 | -0.16% | - |
| Jan 13, 2026 | 31.70 | 31.80 | 30.95 | 30.95 | 30.95 | -2.52% | - |
| Jan 12, 2026 | 31.00 | 31.90 | 31.00 | 31.75 | 31.75 | 2.25% | - |
| Jan 9, 2026 | 30.50 | 31.35 | 30.50 | 31.05 | 31.05 | 0.98% | - |
| Jan 8, 2026 | 30.55 | 31.15 | 30.55 | 30.75 | 30.75 | -0.16% | - |
| Jan 7, 2026 | 29.85 | 31.05 | 29.85 | 30.80 | 30.80 | 2.50% | - |
| Jan 6, 2026 | 29.55 | 30.25 | 29.55 | 30.05 | 30.05 | 1.35% | - |
| Jan 5, 2026 | 29.50 | 29.85 | 29.35 | 29.65 | 29.65 | 1.89% | - |
| Jan 2, 2026 | 29.70 | 29.70 | 28.90 | 29.10 | 29.10 | 0.52% | - |
| Dec 30, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.76% | - |
| Dec 29, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -2.23% | - |
| Dec 23, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.17% | - |
| Dec 22, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.17% | - |
| Dec 19, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.02% | - |
| Dec 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.86% | - |
| Dec 16, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.34% | - |
| Dec 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.75% | - |
| Dec 12, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.78% | - |
| Dec 11, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.23% | - |
| Dec 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Dec 9, 2025 | 28.45 | 29.00 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Dec 8, 2025 | 28.75 | 29.15 | 28.75 | 28.80 | 28.80 | 0.17% | - |
| Dec 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.03% | - |
| Dec 4, 2025 | 28.55 | 29.45 | 28.55 | 29.05 | 29.05 | 1.75% | - |
| Dec 3, 2025 | 28.40 | 29.05 | 28.40 | 28.55 | 28.55 | 0.53% | - |
| Dec 2, 2025 | 28.40 | 29.30 | 28.40 | 28.40 | 28.40 | - | - |
| Dec 1, 2025 | 28.00 | 28.60 | 28.00 | 28.40 | 28.40 | -0.18% | - |
| Nov 28, 2025 | 28.05 | 28.45 | 28.00 | 28.45 | 28.45 | - | - |
| Nov 27, 2025 | 27.70 | 28.45 | 27.70 | 28.45 | 28.45 | 0.18% | - |