Glintt Global, S.A. (BST:PAJA)
Germany
· Delayed Price · Currency is EUR 1.155
-0.010 (-0.86%)
At close: Apr 28, 2026
Glintt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.86% | - |
| Apr 27, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | - |
| Apr 24, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Apr 23, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Apr 22, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Apr 21, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 20, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | - |
| Apr 17, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Apr 16, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Apr 15, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.86% | - |
| Apr 14, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | - |
| Apr 13, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.08% | - |
| Apr 10, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Apr 9, 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 5.22% | - |
| Apr 8, 2026 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Apr 7, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 100 |
| Apr 2, 2026 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | - | - |
| Apr 1, 2026 | 1.31 | 1.33 | 1.22 | 1.22 | 1.22 | -6.15% | - |
| Mar 31, 2026 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | - |
| Mar 30, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 4.92% | - |
| Mar 27, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 26, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 0.83% | - |
| Mar 25, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Mar 24, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | - |
| Mar 23, 2026 | 1.24 | 1.27 | 1.19 | 1.24 | 1.24 | -0.80% | - |
| Mar 20, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Mar 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Mar 18, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Mar 17, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Mar 16, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | - |
| Mar 13, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Mar 12, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 3.17% | - |
| Mar 11, 2026 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | - |
| Mar 10, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | - |
| Mar 9, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | -1.59% | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | - |
| Mar 5, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | - |
| Mar 4, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.00% | - |
| Mar 3, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Mar 2, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -1.53% | - |
| Feb 27, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | - |
| Feb 26, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | - |
| Feb 25, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Feb 24, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | - |
| Feb 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Feb 20, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 19, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | - |
| Feb 18, 2026 | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | - | - |
| Feb 17, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Feb 16, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | - | - |
| Feb 13, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | - |
| Feb 12, 2026 | 1.39 | 1.45 | 1.38 | 1.40 | 1.40 | 1.45% | - |
| Feb 11, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | - |
| Feb 10, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | - |
| Feb 9, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Feb 6, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | - |
| Feb 5, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | - |
| Feb 4, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | - |
| Feb 3, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | - |
| Feb 2, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | - | - |
| Jan 30, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | - |
| Jan 29, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | - |
| Jan 28, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | - |
| Jan 27, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | - |
| Jan 26, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jan 23, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | - |
| Jan 22, 2026 | 1.35 | 1.43 | 1.35 | 1.37 | 1.37 | 1.48% | - |
| Jan 21, 2026 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -4.26% | - |
| Jan 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Jan 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Jan 16, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | - |
| Jan 15, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | - |
| Jan 14, 2026 | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | - |
| Jan 13, 2026 | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | 0.69% | - |
| Jan 12, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 2.11% | - |
| Jan 9, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | - |
| Jan 8, 2026 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | - |
| Jan 7, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -2.70% | - |
| Jan 6, 2026 | 1.41 | 1.52 | 1.41 | 1.48 | 1.48 | 4.96% | - |
| Jan 5, 2026 | 1.32 | 1.43 | 1.32 | 1.41 | 1.41 | 9.30% | - |