GL Events SA (EPA:GLO)
France
· Delayed Price · Currency is EUR 31.85
-0.65 (-2.00%)
Mar 6, 2026, 1:10 PM CET
GL Events Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.50 | 32.50 | 31.30 | 31.60 | - | -2.77% | 8,906 |
| Mar 5, 2026 | 31.70 | 33.85 | 31.70 | 32.50 | 32.50 | 3.34% | 19,519 |
| Mar 4, 2026 | 31.00 | 31.90 | 30.70 | 31.45 | 31.45 | 1.29% | 16,721 |
| Mar 3, 2026 | 32.40 | 32.80 | 30.55 | 31.05 | 31.05 | -6.05% | 30,531 |
| Mar 2, 2026 | 33.05 | 33.65 | 32.80 | 33.05 | 33.05 | -2.94% | 11,219 |
| Feb 27, 2026 | 34.35 | 34.55 | 33.90 | 34.05 | 34.05 | -0.58% | 13,869 |
| Feb 26, 2026 | 33.85 | 34.30 | 33.55 | 34.25 | 34.25 | 1.48% | 6,298 |
| Feb 25, 2026 | 33.85 | 34.05 | 33.60 | 33.75 | 33.75 | -0.30% | 5,287 |
| Feb 24, 2026 | 33.40 | 34.40 | 32.95 | 33.85 | 33.85 | 1.04% | 17,771 |
| Feb 23, 2026 | 33.85 | 34.05 | 33.30 | 33.50 | 33.50 | -1.90% | 10,572 |
| Feb 20, 2026 | 33.85 | 34.15 | 33.75 | 34.15 | 34.15 | 0.89% | 7,239 |
| Feb 19, 2026 | 33.85 | 34.00 | 33.45 | 33.85 | 33.85 | -0.29% | 6,241 |
| Feb 18, 2026 | 32.95 | 33.95 | 32.70 | 33.95 | 33.95 | 3.03% | 11,573 |
| Feb 17, 2026 | 32.85 | 32.95 | 32.35 | 32.95 | 32.95 | 0.15% | 12,863 |
| Feb 16, 2026 | 33.30 | 33.40 | 32.65 | 32.90 | 32.90 | -0.90% | 6,396 |
| Feb 13, 2026 | 32.80 | 33.25 | 32.60 | 33.20 | 33.20 | 0.91% | 10,201 |
| Feb 12, 2026 | 33.00 | 33.50 | 32.60 | 32.90 | 32.90 | 0.46% | 23,468 |
| Feb 11, 2026 | 34.30 | 34.45 | 32.75 | 32.75 | 32.75 | -3.53% | 20,078 |
| Feb 10, 2026 | 33.70 | 34.00 | 33.50 | 33.95 | 33.95 | 0.59% | 11,064 |
| Feb 9, 2026 | 32.75 | 33.80 | 32.75 | 33.75 | 33.75 | 2.58% | 13,874 |
| Feb 6, 2026 | 32.85 | 32.90 | 32.25 | 32.90 | 32.90 | 0.30% | 7,807 |
| Feb 5, 2026 | 32.90 | 33.10 | 32.55 | 32.80 | 32.80 | -0.30% | 11,715 |
| Feb 4, 2026 | 33.40 | 33.70 | 32.80 | 32.90 | 32.90 | 0.46% | 19,654 |
| Feb 3, 2026 | 33.05 | 33.05 | 32.30 | 32.75 | 32.75 | -0.30% | 14,163 |
| Feb 2, 2026 | 32.15 | 32.90 | 32.10 | 32.85 | 32.85 | 2.02% | 14,005 |
| Jan 30, 2026 | 32.80 | 33.00 | 31.95 | 32.20 | 32.20 | -2.42% | 54,056 |
| Jan 29, 2026 | 32.60 | 33.30 | 32.60 | 33.00 | 33.00 | 1.38% | 22,433 |
| Jan 28, 2026 | 32.15 | 32.75 | 32.10 | 32.55 | 32.55 | 3.33% | 15,290 |
| Jan 27, 2026 | 31.60 | 31.65 | 31.35 | 31.50 | 31.50 | 0.32% | 12,948 |
| Jan 26, 2026 | 31.95 | 32.15 | 31.05 | 31.40 | 31.40 | -0.95% | 19,257 |
| Jan 23, 2026 | 29.60 | 31.70 | 29.60 | 31.70 | 31.70 | 7.64% | 43,084 |
| Jan 22, 2026 | 29.35 | 29.75 | 29.25 | 29.45 | 29.45 | 1.03% | 9,802 |
| Jan 21, 2026 | 28.80 | 29.20 | 28.35 | 29.15 | 29.15 | 1.92% | 9,911 |
| Jan 20, 2026 | 28.90 | 29.15 | 28.50 | 28.60 | 28.60 | -0.69% | 14,980 |
| Jan 19, 2026 | 28.10 | 29.15 | 28.00 | 28.80 | 28.80 | 1.23% | 12,528 |
| Jan 16, 2026 | 29.35 | 29.65 | 28.30 | 28.45 | 28.45 | -3.07% | 14,131 |
| Jan 15, 2026 | 31.15 | 31.15 | 29.35 | 29.35 | 29.35 | -5.48% | 17,424 |
| Jan 14, 2026 | 31.35 | 31.60 | 31.05 | 31.05 | 31.05 | -0.16% | 6,874 |
| Jan 13, 2026 | 31.80 | 32.10 | 31.10 | 31.10 | 31.10 | -2.20% | 6,588 |
| Jan 12, 2026 | 31.50 | 32.10 | 31.20 | 31.80 | 31.80 | 0.95% | 12,248 |
| Jan 9, 2026 | 31.30 | 31.55 | 31.10 | 31.50 | 31.50 | 1.78% | 11,985 |
| Jan 8, 2026 | 31.00 | 31.25 | 30.80 | 30.95 | 30.95 | -0.16% | 6,964 |
| Jan 7, 2026 | 30.50 | 31.30 | 30.40 | 31.00 | 31.00 | 1.81% | 10,907 |
| Jan 6, 2026 | 30.10 | 30.45 | 29.75 | 30.45 | 30.45 | 1.00% | 11,251 |
| Jan 5, 2026 | 29.50 | 30.15 | 29.30 | 30.15 | 30.15 | 3.08% | 8,907 |
| Jan 2, 2026 | 29.80 | 29.85 | 28.90 | 29.25 | 29.25 | -2.01% | 6,762 |
| Dec 31, 2025 | 29.85 | 29.85 | 29.60 | 29.85 | 29.85 | 0.51% | 1,909 |
| Dec 30, 2025 | 29.70 | 29.90 | 29.50 | 29.70 | 29.70 | 0.51% | 5,709 |
| Dec 29, 2025 | 29.25 | 29.70 | 28.90 | 29.55 | 29.55 | 0.85% | 10,306 |
| Dec 24, 2025 | 29.00 | 29.30 | 28.80 | 29.30 | 29.30 | 0.51% | 3,430 |
| Dec 23, 2025 | 29.65 | 29.65 | 28.80 | 29.15 | 29.15 | -1.69% | 10,180 |
| Dec 22, 2025 | 29.60 | 29.85 | 29.20 | 29.65 | 29.65 | -0.34% | 6,068 |
| Dec 19, 2025 | 29.75 | 30.00 | 29.35 | 29.75 | 29.75 | -0.34% | 5,634 |
| Dec 18, 2025 | 29.55 | 29.85 | 29.00 | 29.85 | 29.85 | 0.51% | 6,954 |
| Dec 17, 2025 | 30.10 | 30.20 | 29.20 | 29.70 | 29.70 | -1.33% | 9,587 |
| Dec 16, 2025 | 30.15 | 30.15 | 29.90 | 30.10 | 30.10 | -0.17% | 3,709 |
| Dec 15, 2025 | 29.70 | 30.15 | 29.65 | 30.15 | 30.15 | 1.34% | 10,668 |
| Dec 12, 2025 | 29.35 | 30.05 | 29.35 | 29.75 | 29.75 | 1.54% | 7,499 |
| Dec 11, 2025 | 28.85 | 29.45 | 28.85 | 29.30 | 29.30 | 1.56% | 9,886 |
| Dec 10, 2025 | 29.05 | 29.05 | 28.45 | 28.85 | 28.85 | -0.86% | 6,302 |
| Dec 9, 2025 | 29.15 | 29.40 | 29.00 | 29.10 | 29.10 | -0.17% | 2,497 |
| Dec 8, 2025 | 29.50 | 29.50 | 28.95 | 29.15 | 29.15 | -1.35% | 6,880 |
| 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 |