GL Events SA (EPA:GLO)
France
· Delayed Price · Currency is EUR 32.30
-0.20 (-0.62%)
At close: Mar 6, 2026
GL Events Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 4.51% | - |
| Mar 5, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.14% | - |
| Mar 4, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -5.97% | - |
| Mar 3, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -2.39% | - |
| Mar 2, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.47% | - |
| Feb 27, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.44% | - |
| Feb 26, 2026 | 33.45 | 34.10 | 33.45 | 34.10 | 34.10 | 0.89% | 181 |
| Feb 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.65% | - |
| Feb 24, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -2.64% | - |
| Feb 23, 2026 | 33.65 | 34.15 | 33.65 | 34.15 | 34.15 | 1.49% | 1 |
| Feb 20, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Feb 19, 2026 | 33.45 | 33.65 | 33.45 | 33.65 | 33.65 | 3.22% | 29 |
| Feb 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Feb 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.52% | - |
| Feb 16, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.54% | - |
| Feb 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.37% | - |
| Feb 12, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -2.38% | - |
| Feb 11, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.45% | - |
| Feb 10, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.60% | - |
| Feb 9, 2026 | 32.65 | 33.30 | 32.65 | 33.30 | 33.30 | 2.62% | 469 |
| Feb 6, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.46% | - |
| Feb 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.31% | - |
| Feb 4, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.76% | - |
| Feb 3, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 3.80% | - |
| Feb 2, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -4.10% | - |
| Jan 30, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.39% | - |
| Jan 29, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 3.51% | - |
| Jan 28, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.48% | - |
| Jan 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.32% | - |
| Jan 26, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 7.38% | - |
| Jan 23, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.87% | - |
| Jan 22, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.58% | - |
| Jan 21, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.70% | - |
| Jan 20, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 3.24% | - |
| Jan 19, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -5.29% | - |
| Jan 16, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -5.64% | - |
| Jan 15, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.16% | - |
| Jan 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.36% | - |
| Jan 13, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.42% | - |
| Jan 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.81% | - |
| Jan 9, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | - |
| Jan 8, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 2.33% | - |
| Jan 7, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.18% | - |
| Jan 6, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.71% | - |
| Jan 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.02% | - |
| Jan 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.34% | - |
| Dec 30, 2025 | 29.30 | 29.90 | 29.30 | 29.90 | 29.90 | - | 1 |
| Dec 29, 2025 | 29.00 | 29.90 | 29.00 | 29.90 | 29.90 | 2.05% | 99 |
| Dec 23, 2025 | 29.50 | 29.50 | 29.30 | 29.30 | 29.30 | -2.50% | 64 |
| Dec 22, 2025 | 29.45 | 30.05 | 29.45 | 30.05 | 30.05 | 2.04% | 166 |
| Dec 19, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.34% | - |
| Dec 18, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.68% | - |
| Dec 17, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.84% | - |
| Dec 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.34% | - |
| Dec 15, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.55% | - |
| Dec 12, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 2.29% | - |
| Dec 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.05% | - |
| Dec 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.52% | - |
| Dec 9, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.86% | - |
| Dec 8, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.17% | - |
| Dec 5, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.52% | - |
| Dec 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.52% | - |
| Dec 3, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.17% | - |
| Dec 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.59% | - |
| Dec 1, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.35% | - |
| Nov 28, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.25% | - |
| Nov 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.53% | - |
| Nov 26, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3.29% | - |
| Nov 25, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.48% | - |
| Nov 24, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 2.28% | - |
| Nov 21, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.50% | - |
| Nov 20, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.56% | - |
| Nov 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Nov 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | - |
| Nov 17, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.47% | - |
| Nov 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.09% | - |
| Nov 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.91% | - |
| Nov 12, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.11% | - |
| Nov 11, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.37% | - |
| Nov 10, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.56% | - |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.11% | - |
| Nov 6, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.69% | - |
| Nov 5, 2025 | 26.15 | 26.65 | 26.15 | 26.65 | 26.65 | 1.91% | 15 |
| Nov 4, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -4.21% | - |
| Nov 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Oct 31, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Oct 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.26% | - |
| Oct 29, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -2.46% | - |
| Oct 28, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.87% | - |
| Oct 27, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | - |
| Oct 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.04% | - |
| Oct 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.17% | - |
| Oct 22, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.17% | - |
| Oct 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.05% | - |
| Oct 20, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.53% | - |
| Oct 17, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 4.04% | - |
| Oct 16, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -4.05% | - |
| Oct 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.89% | - |
| Oct 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.76% | - |
| Oct 13, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.70% | - |