Skip to main content
Glintt Global, S.A. (ELI:GLINT)
Portugal flag Portugal · Delayed Price · Currency is EUR
1.270
-0.030 (-2.31%)
Mar 5, 2026, 10:43 AM WET

Glintt Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.261.321.251.301.304.00%15,903
Mar 3, 20261.301.301.251.251.25-3.10%35,537
Mar 2, 20261.301.311.251.291.29-3.01%19,136
Feb 27, 20261.331.331.311.331.332.31%528
Feb 26, 20261.341.341.301.301.30-5,476
Feb 25, 20261.331.341.301.301.30-2.26%16,507
Feb 24, 20261.351.351.301.331.330.76%47,474
Feb 23, 20261.321.321.321.321.32-2.94%100
Feb 20, 20261.361.361.361.361.36-1,201
Feb 19, 20261.321.361.321.361.36-1,675
Feb 18, 20261.371.371.251.361.361.49%95,541
Feb 17, 20261.411.411.341.341.34-4.96%52,796
Feb 16, 20261.391.441.381.411.411.44%45,429
Feb 13, 20261.381.391.381.391.39-0.71%1,849
Feb 12, 20261.391.471.391.401.400.72%116,461
Feb 11, 20261.411.411.381.391.39-1.42%13,147
Feb 10, 20261.401.411.401.411.412.17%400
Feb 9, 20261.381.411.381.381.38-5,335
Feb 6, 20261.381.411.381.381.38-2.82%16,271
Feb 5, 20261.441.441.421.421.42-515
Feb 4, 20261.401.421.381.421.422.90%11,060
Feb 3, 20261.381.401.381.381.38-20,203
Feb 2, 20261.441.441.361.381.38-2.13%15,080
Jan 30, 20261.361.411.361.411.410.71%6,538
Jan 29, 20261.371.401.371.401.402.94%11,115
Jan 28, 20261.371.411.361.361.36-3.55%15,304
Jan 27, 20261.371.411.341.411.412.92%11,479
Jan 26, 20261.441.441.371.371.37-2.14%1,780
Jan 23, 20261.361.401.341.401.40-12,381
Jan 22, 20261.441.451.371.401.40-1.41%9,833
Jan 21, 20261.451.451.341.421.420.71%22,446
Jan 20, 20261.471.471.411.411.41-0.70%5,313
Jan 19, 20261.411.451.411.421.42-10,064
Jan 16, 20261.481.481.411.421.42-4.05%4,538
Jan 15, 20261.411.481.411.481.48-3,275
Jan 14, 20261.481.481.451.481.481.37%21,976
Jan 13, 20261.441.501.431.461.46-1.35%26,362
Jan 12, 20261.501.501.481.481.480.68%4,050
Jan 9, 20261.451.481.421.471.470.68%1,857
Jan 8, 20261.461.461.411.461.462.10%15,552
Jan 7, 20261.481.481.431.431.43-2.72%8,703
Jan 6, 20261.471.571.471.471.471.38%173,212
Jan 5, 20261.331.451.331.451.4510.69%124,716
Jan 2, 20261.221.311.211.311.318.26%91,303
Dec 31, 20251.181.211.181.211.211.68%15,545
Dec 30, 20251.181.201.171.191.190.85%20,130
Dec 29, 20251.201.221.171.181.18-3.28%57,602
Dec 24, 20251.181.221.151.221.222.52%70,493
Dec 23, 20251.201.201.191.191.19-0.83%26,194
Dec 22, 20251.221.241.171.201.20-3.23%45,133
Dec 19, 20251.301.301.201.241.24-4.62%55,419
Dec 18, 20251.321.321.261.301.30-2.26%19,050
Dec 17, 20251.331.331.331.331.33--
Dec 16, 20251.361.371.331.331.33-2.92%16,959
Dec 15, 20251.311.371.271.371.377.87%17,032
Dec 12, 20251.271.291.261.271.27-1.55%33,306
Dec 11, 20251.301.321.251.291.29-2.27%28,764
Dec 10, 20251.451.451.301.321.32-0.75%7,462
Dec 9, 20251.431.431.331.331.33-7.64%44,883
Dec 8, 20251.431.471.431.441.44-2.70%4,709
Dec 5, 20251.411.481.411.481.482.78%1,650
Dec 4, 20251.401.441.401.441.44-6,560
Dec 3, 20251.401.451.391.441.442.86%5,506
Dec 2, 20251.471.471.331.401.40-4.11%54,010
Dec 1, 20251.511.511.461.461.46-5.19%26,125
Nov 28, 20251.541.541.541.541.54--
Nov 27, 20251.521.541.511.541.541.32%2,857
Nov 26, 20251.551.551.521.521.52-1.94%37,105
Nov 25, 20251.551.551.551.551.55-1.27%5,851
Nov 24, 20251.551.571.551.571.571.29%24,640
Nov 21, 20251.561.581.551.551.55-3.13%7,302
Nov 20, 20251.601.601.551.601.60-32,028
Nov 19, 20251.621.621.601.601.60-0.62%12,000
Nov 18, 20251.641.641.611.611.61-1.83%16,512
Nov 17, 20251.651.651.641.641.64-0.61%2,253
Nov 14, 20251.661.661.651.651.65-0.60%3,720
Nov 13, 20251.651.661.641.661.66-0.60%7,365
Nov 12, 20251.671.671.641.671.671.83%4,920
Nov 11, 20251.641.641.641.641.64--
Nov 10, 20251.661.661.641.641.64-0.61%4,252
Nov 7, 20251.641.691.641.651.65-1.20%17,146
Nov 6, 20251.691.691.641.671.671.21%18,889
Nov 5, 20251.661.661.641.651.65-2.94%6,750
Nov 4, 20251.711.721.651.701.700.59%11,510
Nov 3, 20251.731.731.691.691.69-8,820
Oct 31, 20251.771.771.681.691.69-2.31%42,626
Oct 30, 20251.671.761.671.731.736.13%113,140
Oct 29, 20251.601.631.601.631.631.87%11,509
Oct 28, 20251.631.641.601.601.60-1.23%38,231
Oct 27, 20251.651.671.621.621.62-1.22%15,377
Oct 24, 20251.641.651.641.641.64-2,250
Oct 23, 20251.681.681.631.641.640.61%1,259
Oct 22, 20251.661.661.631.631.63-0.61%19,234
Oct 21, 20251.651.711.641.641.64-1.20%23,472
Oct 20, 20251.671.671.661.661.66-0.60%4,918
Oct 17, 20251.651.681.651.671.671.21%14,013
Oct 16, 20251.681.681.581.651.65-4.07%116,879
Oct 15, 20251.721.751.641.721.72-0.58%68,648
Oct 14, 20251.741.791.701.731.73-0.57%25,964
Oct 13, 20251.721.771.701.741.74-13,823