Skip to main content
Glintt Global, S.A. (ELI:GLINT)
Portugal flag Portugal · Delayed Price · Currency is EUR
1.185
-0.010 (-0.84%)
Apr 28, 2026, 4:35 PM WET

Glintt Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.201.181.191.19-0.84%8,153
Apr 27, 20261.231.231.181.201.200.42%4,675
Apr 24, 20261.201.201.181.191.19-0.83%11,721
Apr 23, 20261.231.231.181.201.20-2.44%33,085
Apr 22, 20261.231.231.231.231.230.82%60
Apr 21, 20261.221.221.221.221.22-2,000
Apr 20, 20261.221.221.211.221.220.83%4,782
Apr 17, 20261.221.231.191.211.21-1.63%7,761
Apr 16, 20261.231.231.201.231.230.82%50,071
Apr 15, 20261.221.231.201.221.22-3.17%39,693
Apr 14, 20261.261.261.261.261.26-77
Apr 13, 20261.201.261.201.261.262.02%1,080
Apr 10, 20261.251.251.201.241.242.49%45,987
Apr 9, 20261.211.241.191.211.21-0.41%22,419
Apr 8, 20261.251.251.201.211.21-1.63%95,154
Apr 7, 20261.291.291.201.231.23-2.38%83,579
Apr 2, 20261.251.271.251.261.26-2.33%7,300
Apr 1, 20261.291.311.261.291.29-3.73%100,310
Mar 31, 20261.271.341.271.341.341.52%608
Mar 30, 20261.271.341.271.321.325.60%49,997
Mar 27, 20261.271.271.251.251.25-0.79%6,553
Mar 26, 20261.251.271.251.261.260.80%7,164
Mar 25, 20261.291.291.211.251.25-3.10%19,207
Mar 24, 20261.251.291.241.291.291.57%6,288
Mar 23, 20261.271.291.191.271.27-16,080
Mar 20, 20261.271.271.261.271.27-2.31%11,409
Mar 19, 20261.281.301.281.301.30-5,903
Mar 18, 20261.311.311.271.301.301.56%2,901
Mar 17, 20261.301.311.281.281.28-1.54%6,528
Mar 16, 20261.291.341.281.301.301.56%12,159
Mar 13, 20261.331.331.281.281.28-3.03%4,869
Mar 12, 20261.291.371.291.321.322.33%19,765
Mar 11, 20261.291.311.291.291.29-13,370
Mar 10, 20261.271.301.261.291.294.03%23,816
Mar 9, 20261.241.251.241.241.24-1.59%8,399
Mar 6, 20261.291.291.251.261.26-2.33%6,003
Mar 5, 20261.301.301.271.291.29-0.77%2,551
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