GL Events SA (EPA:GLO)
France
· Delayed Price · Currency is EUR 29.55
+0.10 (0.34%)
At close: Dec 5, 2025
GL Events Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.60 | 29.65 | 29.40 | 29.55 | 29.55 | 0.34% | 5,824 |
| Dec 4, 2025 | 29.30 | 29.85 | 29.30 | 29.45 | 29.45 | 0.68% | 7,014 |
| Dec 3, 2025 | 29.20 | 29.60 | 29.00 | 29.25 | 29.25 | 0.52% | 10,032 |
| Dec 2, 2025 | 29.20 | 29.95 | 29.00 | 29.10 | 29.10 | -0.68% | 13,539 |
| Dec 1, 2025 | 28.80 | 29.30 | 28.30 | 29.30 | 29.30 | 1.56% | 9,818 |
| Nov 28, 2025 | 28.55 | 28.85 | 28.20 | 28.85 | 28.85 | -0.17% | 11,083 |
| Nov 27, 2025 | 28.25 | 28.95 | 28.25 | 28.90 | 28.90 | 1.94% | 11,605 |
| Nov 26, 2025 | 28.70 | 29.40 | 28.30 | 28.35 | 28.35 | 0.18% | 18,200 |
| Nov 25, 2025 | 28.00 | 28.75 | 27.80 | 28.30 | 28.30 | 0.71% | 24,913 |
| Nov 24, 2025 | 27.15 | 28.10 | 27.00 | 28.10 | 28.10 | 3.50% | 37,068 |
| Nov 21, 2025 | 26.70 | 27.30 | 26.35 | 27.15 | 27.15 | 0.93% | 8,501 |
| Nov 20, 2025 | 27.00 | 27.05 | 26.45 | 26.90 | 26.90 | -0.37% | 10,446 |
| Nov 19, 2025 | 26.85 | 27.25 | 26.35 | 27.00 | 27.00 | 0.19% | 21,704 |
| Nov 18, 2025 | 27.10 | 27.20 | 26.75 | 26.95 | 26.95 | -0.92% | 11,475 |
| Nov 17, 2025 | 27.15 | 27.45 | 27.10 | 27.20 | 27.20 | - | 5,477 |
| Nov 14, 2025 | 27.55 | 27.60 | 27.05 | 27.20 | 27.20 | -1.81% | 6,787 |
| Nov 13, 2025 | 28.00 | 28.20 | 27.50 | 27.70 | 27.70 | -0.36% | 8,188 |
| Nov 12, 2025 | 27.55 | 28.15 | 27.50 | 27.80 | 27.80 | 0.91% | 10,232 |
| Nov 11, 2025 | 27.35 | 27.75 | 27.25 | 27.55 | 27.55 | 0.55% | 4,297 |
| Nov 10, 2025 | 27.75 | 28.00 | 27.20 | 27.40 | 27.40 | 0.92% | 8,660 |
| Nov 7, 2025 | 27.80 | 28.00 | 26.90 | 27.15 | 27.15 | 0.37% | 8,269 |
| Nov 6, 2025 | 27.40 | 28.45 | 26.95 | 27.05 | 27.05 | -1.10% | 15,270 |
| Nov 5, 2025 | 26.30 | 27.50 | 26.25 | 27.35 | 27.35 | 3.21% | 19,141 |
| Nov 4, 2025 | 26.20 | 26.65 | 26.05 | 26.50 | 26.50 | 0.19% | 9,264 |
| Nov 3, 2025 | 27.50 | 27.55 | 26.35 | 26.45 | 26.45 | -4.51% | 15,581 |
| Oct 31, 2025 | 27.55 | 27.70 | 27.35 | 27.70 | 27.70 | 0.54% | 6,185 |
| Oct 30, 2025 | 27.65 | 27.95 | 27.50 | 27.55 | 27.55 | -0.54% | 8,673 |
| Oct 29, 2025 | 28.05 | 28.30 | 27.65 | 27.70 | 27.70 | -1.07% | 7,660 |
| Oct 28, 2025 | 28.60 | 28.60 | 27.90 | 28.00 | 28.00 | -2.27% | 19,345 |
| Oct 27, 2025 | 29.00 | 29.15 | 28.65 | 28.65 | 28.65 | -1.04% | 11,312 |
| Oct 24, 2025 | 28.90 | 29.20 | 28.55 | 28.95 | 28.95 | - | 6,536 |
| Oct 23, 2025 | 29.05 | 29.35 | 28.70 | 28.95 | 28.95 | -0.17% | 9,575 |
| Oct 22, 2025 | 29.10 | 29.40 | 28.80 | 29.00 | 29.00 | -0.34% | 15,556 |
| Oct 21, 2025 | 29.20 | 29.45 | 28.40 | 29.10 | 29.10 | 0.34% | 12,659 |
| Oct 20, 2025 | 29.00 | 29.30 | 28.10 | 29.00 | 29.00 | 1.05% | 22,882 |
| Oct 17, 2025 | 28.60 | 29.00 | 28.35 | 28.70 | 28.70 | 0.17% | 14,838 |
| Oct 16, 2025 | 28.00 | 28.85 | 27.00 | 28.65 | 28.65 | -0.69% | 35,121 |
| Oct 15, 2025 | 28.70 | 29.25 | 28.70 | 28.85 | 28.85 | 1.23% | 18,309 |
| Oct 14, 2025 | 28.25 | 28.75 | 28.10 | 28.50 | 28.50 | - | 11,948 |
| Oct 13, 2025 | 29.05 | 30.30 | 28.35 | 28.50 | 28.50 | -2.56% | 34,559 |
| Oct 10, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 0.69% | 9,770 |
| Oct 9, 2025 | 28.85 | 29.30 | 28.85 | 29.05 | 29.05 | 0.69% | 10,080 |
| Oct 8, 2025 | 29.40 | 29.60 | 28.80 | 28.85 | 28.85 | -1.70% | 18,039 |
| Oct 7, 2025 | 29.45 | 29.50 | 29.20 | 29.35 | 29.35 | -0.34% | 8,140 |
| Oct 6, 2025 | 30.75 | 30.75 | 29.10 | 29.45 | 29.45 | -4.07% | 19,615 |
| Oct 3, 2025 | 30.45 | 31.00 | 30.35 | 30.70 | 30.70 | 0.82% | 11,163 |
| Oct 2, 2025 | 30.75 | 30.85 | 30.40 | 30.45 | 30.45 | -0.49% | 16,178 |
| Oct 1, 2025 | 31.00 | 31.50 | 30.60 | 30.60 | 30.60 | -1.29% | 13,928 |
| Sep 30, 2025 | 30.35 | 31.00 | 29.95 | 31.00 | 31.00 | 1.64% | 27,213 |
| Sep 29, 2025 | 30.60 | 30.80 | 30.30 | 30.50 | 30.50 | -0.49% | 11,816 |
| Sep 26, 2025 | 30.20 | 30.95 | 30.20 | 30.65 | 30.65 | 1.83% | 6,775 |
| Sep 25, 2025 | 30.25 | 30.55 | 29.95 | 30.10 | 30.10 | 0.33% | 11,691 |
| Sep 24, 2025 | 29.90 | 30.25 | 29.70 | 30.00 | 30.00 | 0.50% | 10,237 |
| Sep 23, 2025 | 30.30 | 30.40 | 29.80 | 29.85 | 29.85 | -1.16% | 10,623 |
| Sep 22, 2025 | 30.20 | 30.60 | 29.60 | 30.20 | 30.20 | -0.82% | 26,451 |
| Sep 19, 2025 | 30.35 | 31.00 | 30.25 | 30.45 | 30.45 | 0.33% | 30,568 |
| Sep 18, 2025 | 30.55 | 31.10 | 30.25 | 30.35 | 30.35 | -0.65% | 14,259 |
| Sep 17, 2025 | 30.80 | 30.80 | 30.10 | 30.55 | 30.55 | -0.65% | 9,594 |
| Sep 16, 2025 | 31.00 | 31.15 | 30.60 | 30.75 | 30.75 | -0.97% | 8,192 |
| Sep 15, 2025 | 30.85 | 31.45 | 30.80 | 31.05 | 31.05 | 0.98% | 11,534 |
| Sep 12, 2025 | 30.55 | 30.80 | 30.40 | 30.75 | 30.75 | 0.65% | 19,578 |
| Sep 11, 2025 | 30.00 | 30.60 | 29.80 | 30.55 | 30.55 | 1.83% | 12,361 |
| Sep 10, 2025 | 29.70 | 30.40 | 29.55 | 30.00 | 30.00 | 1.52% | 19,532 |
| Sep 9, 2025 | 29.75 | 29.90 | 29.50 | 29.55 | 29.55 | -0.67% | 13,936 |
| Sep 8, 2025 | 29.85 | 30.00 | 29.45 | 29.75 | 29.75 | - | 6,249 |
| Sep 5, 2025 | 30.30 | 30.40 | 29.65 | 29.75 | 29.75 | -1.16% | 8,494 |
| Sep 4, 2025 | 29.60 | 30.35 | 29.60 | 30.10 | 30.10 | 1.52% | 14,501 |
| Sep 3, 2025 | 29.95 | 30.05 | 29.30 | 29.65 | 29.65 | -0.50% | 21,868 |
| Sep 2, 2025 | 30.35 | 30.35 | 29.65 | 29.80 | 29.80 | -1.32% | 21,272 |
| Sep 1, 2025 | 30.55 | 30.80 | 30.05 | 30.20 | 30.20 | -1.15% | 12,515 |
| Aug 29, 2025 | 31.00 | 31.10 | 30.40 | 30.55 | 30.55 | -1.29% | 14,615 |
| Aug 28, 2025 | 31.00 | 31.35 | 30.60 | 30.95 | 30.95 | -0.32% | 17,134 |
| Aug 27, 2025 | 31.50 | 31.65 | 30.60 | 31.05 | 31.05 | -0.32% | 25,582 |
| Aug 26, 2025 | 32.70 | 32.80 | 31.10 | 31.15 | 31.15 | -5.75% | 268,285 |
| Aug 25, 2025 | 33.85 | 33.85 | 33.00 | 33.05 | 33.05 | -2.36% | 15,690 |
| Aug 22, 2025 | 32.90 | 33.90 | 32.75 | 33.85 | 33.85 | 3.36% | 22,730 |
| Aug 21, 2025 | 33.10 | 33.35 | 32.65 | 32.75 | 32.75 | -1.21% | 13,446 |
| Aug 20, 2025 | 33.30 | 33.75 | 33.15 | 33.15 | 33.15 | -0.45% | 17,708 |
| Aug 19, 2025 | 34.15 | 34.15 | 33.30 | 33.30 | 33.30 | -2.06% | 15,756 |
| Aug 18, 2025 | 34.30 | 34.60 | 33.80 | 34.00 | 34.00 | -0.29% | 15,440 |
| Aug 15, 2025 | 34.15 | 34.45 | 33.85 | 34.10 | 34.10 | - | 8,979 |
| Aug 14, 2025 | 33.15 | 34.50 | 33.00 | 34.10 | 34.10 | 3.49% | 27,920 |
| Aug 13, 2025 | 33.40 | 34.10 | 32.95 | 32.95 | 32.95 | -0.15% | 22,900 |
| Aug 12, 2025 | 32.95 | 33.00 | 32.55 | 33.00 | 33.00 | 1.07% | 16,410 |
| Aug 11, 2025 | 33.10 | 33.10 | 32.50 | 32.65 | 32.65 | -0.76% | 13,179 |
| Aug 8, 2025 | 32.35 | 33.10 | 32.30 | 32.90 | 32.90 | 2.49% | 29,936 |
| Aug 7, 2025 | 32.40 | 32.55 | 31.70 | 32.10 | 32.10 | -0.62% | 21,951 |
| Aug 6, 2025 | 33.05 | 33.30 | 32.30 | 32.30 | 32.30 | -1.97% | 20,661 |
| Aug 5, 2025 | 32.60 | 33.10 | 32.35 | 32.95 | 32.95 | 1.38% | 31,932 |
| Aug 4, 2025 | 31.20 | 32.50 | 30.65 | 32.50 | 32.50 | 7.26% | 40,610 |
| Aug 1, 2025 | 30.25 | 30.60 | 30.15 | 30.30 | 30.30 | 0.17% | 14,519 |
| Jul 31, 2025 | 29.85 | 30.25 | 29.75 | 30.25 | 30.25 | 1.68% | 23,931 |
| Jul 30, 2025 | 30.05 | 30.20 | 29.65 | 29.75 | 29.75 | -0.67% | 23,653 |
| Jul 29, 2025 | 29.85 | 30.20 | 28.40 | 29.95 | 29.95 | 2.57% | 35,564 |
| Jul 28, 2025 | 29.05 | 29.40 | 28.70 | 29.20 | 29.20 | 1.21% | 102,518 |
| Jul 25, 2025 | 29.00 | 29.00 | 28.50 | 28.85 | 28.85 | -1.03% | 15,106 |
| Jul 24, 2025 | 27.80 | 29.15 | 27.65 | 29.15 | 29.15 | 6.19% | 73,006 |
| Jul 23, 2025 | 27.35 | 27.65 | 27.05 | 27.45 | 27.45 | 0.37% | 7,282 |
| Jul 22, 2025 | 28.00 | 28.05 | 27.35 | 27.35 | 27.35 | -2.67% | 7,321 |
| Jul 21, 2025 | 28.00 | 28.20 | 27.55 | 28.10 | 28.10 | 0.36% | 17,814 |