Glanbia plc (FRA:GL9)
Germany
· Delayed Price · Currency is EUR 14.27
+0.02 (0.14%)
Last updated: Dec 5, 2025, 8:03 AM CET
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.28% | - |
| Dec 3, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.99% | - |
| Dec 2, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.21% | - |
| Dec 1, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.42% | - |
| Nov 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% | - |
| Nov 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.54% | - |
| Nov 26, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 4.99% | - |
| Nov 25, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.66% | - |
| Nov 24, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.59% | - |
| Nov 21, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -3.70% | - |
| Nov 20, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% | - |
| Nov 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% | - |
| Nov 18, 2025 | 14.16 | 14.16 | 14.00 | 14.00 | 14.00 | -5.41% | 500 |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.47% | - |
| Nov 10, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.88% | - |
| Nov 7, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.80% | - |
| Nov 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.16% | - |
| Nov 5, 2025 | 13.78 | 14.80 | 13.78 | 14.80 | 14.80 | 6.09% | 80 |
| Nov 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.31% | - |
| Nov 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.35% | - |
| Oct 31, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.21% | - |
| Oct 30, 2025 | 14.20 | 14.20 | 14.12 | 14.12 | 14.12 | -0.56% | - |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.49% | - |
| Oct 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% | - |
| Oct 27, 2025 | 14.48 | 14.48 | 14.29 | 14.29 | 14.29 | -1.18% | - |
| Oct 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.63% | - |
| Oct 23, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.13% | - |
| Oct 22, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.57% | - |
| Oct 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.87% | - |
| Oct 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.06% | - |
| Oct 17, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.15% | - |
| Oct 16, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.05% | - |
| Oct 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 3.74% | - |
| Oct 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.07% | - |
| Oct 13, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.37% | - |
| Oct 10, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -8.18% | - |
| Oct 9, 2025 | 13.35 | 14.80 | 13.35 | 14.80 | 14.80 | 13.85% | 9 |
| Oct 8, 2025 | 13.44 | 13.44 | 13.00 | 13.00 | 13.00 | -1.07% | 200 |
| Oct 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.83% | - |
| Oct 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | - |
| Oct 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% | - |
| Oct 2, 2025 | 13.19 | 13.19 | 13.18 | 13.18 | 13.18 | 0.53% | - |
| Oct 1, 2025 | 12.96 | 13.11 | 12.96 | 13.11 | 13.11 | -2.96% | 300 |
| Sep 30, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.44% | - |
| Sep 29, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.07% | - |
| Sep 26, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.29% | - |
| Sep 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.95% | - |
| Sep 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.33% | - |
| Sep 23, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.04% | - |
| Sep 22, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.96% | - |
| Sep 19, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.22% | - |
| Sep 18, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 2.03% | - |
| Sep 17, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.75% | - |
| Sep 16, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 3.23% | - |
| Sep 15, 2025 | 13.41 | 13.41 | 13.00 | 13.00 | 13.00 | -4.20% | - |
| Sep 12, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.07% | - |
| Sep 11, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 2.73% | - |
| Sep 10, 2025 | 13.63 | 13.63 | 13.20 | 13.20 | 13.20 | -14.84% | - |
| Sep 9, 2025 | 13.83 | 15.50 | 13.83 | 15.50 | 15.50 | 10.95% | 40 |
| Sep 8, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.71% | - |
| Sep 5, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.44% | - |
| Sep 4, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.65% | - |
| Sep 3, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.51% | - |
| Sep 2, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -5.78% | 500 |
| Sep 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | 500 |
| Aug 29, 2025 | 13.77 | 15.30 | 13.20 | 15.30 | 15.30 | 12.33% | 1,030 |
| Aug 28, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.11% | - |
| Aug 27, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.74% | - |
| Aug 26, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.60% | - |
| Aug 25, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.80% | - |
| Aug 22, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.07% | - |
| Aug 21, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.51% | - |
| Aug 20, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.59 | 1.18% | - |
| Aug 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.43 | -4.02% | - |
| Aug 18, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 13.99 | -0.70% | - |
| Aug 15, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.09 | 5.00% | - |
| Aug 14, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | 2.18% | - |
| Aug 13, 2025 | 12.19 | 13.30 | 12.19 | 13.30 | 13.13 | 9.38% | - |
| Aug 12, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.01 | -1.14% | - |
| Aug 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.15 | 1.15% | - |
| Aug 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.01 | 0.50% | - |
| Aug 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | -2.42% | - |
| Aug 6, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.25 | - | 499 |
| Aug 5, 2025 | 12.62 | 12.62 | 12.40 | 12.40 | 12.25 | - | - |
| Aug 4, 2025 | 12.68 | 12.68 | 12.40 | 12.40 | 12.25 | -1.74% | - |
| Aug 1, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.46 | -1.33% | - |
| Jul 31, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.63 | -0.85% | - |
| Jul 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.74 | -0.62% | - |
| Jul 29, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.82 | 3.84% | - |
| Jul 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | -3.40% | - |
| Jul 25, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.78 | 3.52% | - |
| Jul 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | -4.14% | - |
| Jul 23, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.88 | 2.76% | - |
| Jul 22, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.53 | -1.09% | - |
| Jul 21, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.67 | 0.55% | - |
| Jul 18, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.60 | -4.06% | - |