Skip to main content
Glintt Global, S.A. (ELI:GLINT)
Portugal flag Portugal · Delayed Price · Currency is EUR
1.480
+0.040 (2.78%)
At close: Dec 5, 2025

Glintt Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.821.821.741.741.74-1.69%29,909
Oct 9, 20251.841.851.771.771.77-3.28%69,239
Oct 8, 20251.741.831.741.831.836.40%27,342
Oct 7, 20251.751.751.641.721.72-1.71%25,499
Oct 6, 20251.641.751.611.751.7510.06%88,806
Oct 3, 20251.581.651.581.591.590.63%47,423
Oct 2, 20251.631.731.561.581.58-4.24%100,274
Oct 1, 20251.681.741.611.651.65-2.94%62,258
Sep 30, 20251.761.781.701.701.70-2.86%40,365
Sep 29, 20251.911.911.741.751.75-4.37%84,227
Sep 26, 20251.731.881.731.831.836.40%141,601
Sep 25, 20251.892.161.661.721.72-7.03%797,743
Sep 24, 20251.611.861.611.851.8514.20%421,541
Sep 23, 20251.541.621.511.621.626.58%106,182
Sep 22, 20251.401.551.391.521.527.04%106,299
Sep 19, 20251.301.421.301.421.4210.94%103,760
Sep 18, 20251.301.301.261.281.28-1.54%15,952
Sep 17, 20251.301.341.301.301.30-3.70%7,153
Sep 16, 20251.301.351.301.351.35-24,588
Sep 15, 20251.271.351.271.351.356.30%22,850
Sep 12, 20251.311.321.241.271.27-3.05%56,206
Sep 11, 20251.241.331.231.311.317.38%137,526
Sep 10, 20251.201.251.151.221.221.67%193,406
Sep 9, 20251.171.201.161.201.203.45%74,703
Sep 8, 20251.141.171.111.161.16-1.69%20,633
Sep 5, 20251.151.181.141.181.182.61%48,880
Sep 4, 20251.161.171.151.151.15-1.71%16,248
Sep 3, 20251.171.171.171.171.170.86%100
Sep 2, 20251.171.171.151.161.16-0.85%5,016
Sep 1, 20251.171.171.151.171.17-5,317
Aug 29, 20251.151.171.151.171.17-258
Aug 28, 20251.151.171.151.171.17-5,299
Aug 27, 20251.151.171.151.171.17-79
Aug 26, 20251.161.181.161.171.170.86%10,534
Aug 25, 20251.171.171.151.161.16-4,051
Aug 22, 20251.161.161.161.161.16-8,349
Aug 21, 20251.151.161.151.161.16-0.85%18,454
Aug 20, 20251.151.171.151.171.17-3,554
Aug 19, 20251.161.171.161.171.171.74%2,130
Aug 18, 20251.131.161.131.151.15-0.86%2,988
Aug 15, 20251.151.161.151.161.160.87%204
Aug 14, 20251.161.161.141.151.15-1.71%947
Aug 13, 20251.141.171.141.171.171.74%2,202
Aug 12, 20251.181.181.151.151.15-2.54%60,510
Aug 11, 20251.181.181.181.181.18--
Aug 8, 20251.151.181.141.181.18-9,380
Aug 7, 20251.151.191.151.181.182.61%19,923
Aug 6, 20251.151.181.151.151.15-1.71%60,424
Aug 5, 20251.141.171.141.171.17-47,174
Aug 4, 20251.181.181.141.171.170.86%22,946
Aug 1, 20251.141.161.141.161.160.87%14,167
Jul 31, 20251.151.171.151.151.15-1.71%14,843
Jul 30, 20251.111.171.111.171.171.74%38,244
Jul 29, 20251.151.151.151.151.15-81,271
Jul 28, 20251.101.171.091.151.15-3.36%97,906
Jul 25, 20251.211.211.101.191.191.71%174,709
Jul 24, 20251.191.201.161.171.17-1.68%13,500
Jul 23, 20251.151.201.111.191.192.59%52,247
Jul 22, 20251.191.241.161.161.16-0.85%13,337
Jul 21, 20251.171.181.091.171.17-2.50%36,251