Global Payments Inc. (FRA:GLO)
Germany
· Delayed Price · Currency is EUR 68.40
-0.50 (-0.73%)
Last updated: Dec 5, 2025, 12:38 PM CET
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | -0.87% | - |
| Dec 4, 2025 | 68.44 | 68.90 | 68.24 | 68.90 | 68.90 | 2.16% | 220 |
| Dec 3, 2025 | 67.44 | 67.68 | 67.44 | 67.44 | 67.44 | 2.24% | 265 |
| Dec 2, 2025 | 65.60 | 65.96 | 65.58 | 65.96 | 65.96 | -0.06% | 400 |
| Dec 1, 2025 | 64.90 | 66.00 | 64.62 | 66.00 | 66.00 | 2.29% | 276 |
| Nov 28, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.47% | - |
| Nov 27, 2025 | 64.52 | 64.60 | 64.22 | 64.22 | 64.22 | 0.47% | 424 |
| Nov 26, 2025 | 63.96 | 63.96 | 63.90 | 63.92 | 63.92 | 1.49% | 220 |
| Nov 25, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -1.13% | - |
| Nov 24, 2025 | 63.86 | 63.86 | 63.70 | 63.70 | 63.70 | 2.94% | 145 |
| Nov 21, 2025 | 62.02 | 62.02 | 61.88 | 61.88 | 61.88 | -2.12% | 75 |
| Nov 20, 2025 | 62.96 | 63.22 | 62.96 | 63.22 | 63.22 | 1.67% | 50 |
| Nov 19, 2025 | 62.16 | 62.18 | 62.16 | 62.18 | 62.18 | -0.29% | 77 |
| Nov 18, 2025 | 62.04 | 62.36 | 62.04 | 62.36 | 62.36 | -2.26% | 300 |
| Nov 17, 2025 | 63.90 | 63.90 | 63.80 | 63.80 | 63.80 | -1.24% | 20 |
| Nov 14, 2025 | 64.64 | 64.64 | 64.60 | 64.60 | 64.60 | -3.44% | 100 |
| Nov 13, 2025 | 66.92 | 66.92 | 66.90 | 66.90 | 66.90 | 0.24% | 60 |
| Nov 12, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 2.17% | - |
| Nov 11, 2025 | 65.58 | 65.58 | 65.28 | 65.32 | 65.32 | -1.27% | 249 |
| Nov 10, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.18% | 40 |
| Nov 7, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -3.41% | - |
| Nov 6, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.58% | - |
| Nov 5, 2025 | 69.34 | 69.34 | 69.02 | 69.02 | 69.02 | -1.40% | 60 |
| Nov 4, 2025 | 66.36 | 70.00 | 66.36 | 70.00 | 70.00 | 3.89% | 44 |
| Nov 3, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -1.35% | - |
| Oct 31, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.78% | - |
| Oct 30, 2025 | 68.36 | 69.54 | 68.30 | 69.54 | 69.54 | -5.05% | 120 |
| Oct 29, 2025 | 73.24 | 73.46 | 73.24 | 73.24 | 73.24 | -1.27% | 150 |
| Oct 28, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.62% | - |
| Oct 27, 2025 | 75.94 | 75.94 | 74.64 | 74.64 | 74.64 | -1.48% | 101 |
| Oct 24, 2025 | 75.50 | 75.92 | 75.50 | 75.76 | 75.76 | 2.63% | 185 |
| Oct 23, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -2.02% | - |
| Oct 22, 2025 | 75.24 | 75.34 | 74.98 | 75.34 | 75.34 | 0.05% | 173 |
| Oct 21, 2025 | 74.60 | 75.30 | 74.60 | 75.30 | 75.30 | 0.37% | 114 |
| Oct 20, 2025 | 73.38 | 75.02 | 73.38 | 75.02 | 75.02 | 6.32% | 11 |
| Oct 17, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -3.50% | - |
| Oct 16, 2025 | 73.70 | 73.70 | 73.10 | 73.12 | 73.12 | -2.53% | 200 |
| Oct 15, 2025 | 74.58 | 75.02 | 74.58 | 75.02 | 75.02 | 4.31% | 170 |
| Oct 14, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -1.15% | - |
| Oct 13, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -3.24% | 17 |
| Oct 10, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.34% | - |
| Oct 9, 2025 | 76.02 | 76.22 | 76.02 | 76.22 | 76.22 | 0.47% | 69 |
| Oct 8, 2025 | 75.68 | 76.54 | 75.68 | 75.86 | 75.86 | 1.47% | 161 |
| Oct 7, 2025 | 74.38 | 74.76 | 74.38 | 74.76 | 74.76 | -0.59% | 701 |
| Oct 6, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.92% | - |
| Oct 3, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 1.74% | - |
| Oct 2, 2025 | 72.42 | 72.52 | 72.42 | 72.52 | 72.52 | 3.30% | 100 |
| Oct 1, 2025 | 70.04 | 70.20 | 70.04 | 70.20 | 70.20 | -4.18% | 120 |
| Sep 30, 2025 | 73.38 | 73.38 | 73.26 | 73.26 | 73.26 | 1.61% | 200 |
| Sep 29, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.58% | 85 |
| Sep 26, 2025 | 72.62 | 72.62 | 72.52 | 72.52 | 72.52 | -2.16% | 85 |
| Sep 25, 2025 | 74.14 | 74.14 | 74.12 | 74.12 | 74.12 | 1.67% | 16 |
| Sep 24, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.87% | - |
| Sep 23, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.22% | - |
| Sep 22, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.38% | - |
| Sep 19, 2025 | 72.98 | 73.10 | 72.98 | 73.10 | 73.10 | 0.41% | 100 |
| Sep 18, 2025 | 72.68 | 72.80 | 72.68 | 72.80 | 72.80 | 2.71% | 100 |
| Sep 17, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.51% | - |
| Sep 16, 2025 | 71.44 | 71.70 | 70.52 | 70.52 | 70.52 | -3.05% | 110 |
| Sep 15, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -1.09% | - |
| Sep 12, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 1.18% | - |
| Sep 11, 2025 | 72.62 | 72.68 | 72.62 | 72.68 | 72.47 | -2.21% | 131 |
| Sep 10, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.10 | 0.22% | - |
| Sep 9, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 73.94 | 0.62% | - |
| Sep 8, 2025 | 74.90 | 74.90 | 73.70 | 73.70 | 73.48 | -1.39% | 37 |
| Sep 5, 2025 | 74.82 | 74.82 | 74.74 | 74.74 | 74.52 | 1.14% | 140 |
| Sep 4, 2025 | 74.34 | 74.34 | 73.54 | 73.90 | 73.68 | -0.43% | 100 |
| Sep 3, 2025 | 74.60 | 74.60 | 74.22 | 74.22 | 74.00 | -1.80% | 10 |
| Sep 2, 2025 | 75.64 | 75.80 | 75.58 | 75.58 | 75.36 | 0.27% | 140 |
| Sep 1, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.16 | 0.08% | - |
| Aug 29, 2025 | 75.36 | 75.36 | 75.32 | 75.32 | 75.10 | 0.21% | 40 |
| Aug 28, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 74.94 | -0.84% | - |
| Aug 27, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.58 | -0.42% | - |
| Aug 26, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 75.90 | -0.99% | - |
| Aug 25, 2025 | 76.64 | 76.88 | 76.64 | 76.88 | 76.65 | 1.42% | 20 |
| Aug 22, 2025 | 73.76 | 75.80 | 73.76 | 75.80 | 75.58 | 3.27% | 50 |
| Aug 21, 2025 | 73.46 | 73.46 | 73.40 | 73.40 | 73.19 | -0.33% | 2 |
| Aug 20, 2025 | 74.00 | 74.00 | 73.64 | 73.64 | 73.42 | -0.08% | 350 |
| Aug 19, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.48 | -0.54% | - |
| Aug 18, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 73.88 | -0.96% | 50 |
| Aug 15, 2025 | 74.84 | 74.84 | 74.82 | 74.82 | 74.60 | 0.43% | 50 |
| Aug 14, 2025 | 73.58 | 74.50 | 73.58 | 74.50 | 74.28 | 1.36% | 325 |
| Aug 13, 2025 | 70.30 | 73.50 | 70.30 | 73.50 | 73.28 | 5.33% | 290 |
| Aug 12, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.58 | 0.37% | 150 |
| Aug 11, 2025 | 69.38 | 69.52 | 69.38 | 69.52 | 69.32 | -1.95% | 80 |
| Aug 8, 2025 | 70.34 | 70.90 | 70.34 | 70.90 | 70.69 | -2.48% | 5 |
| Aug 7, 2025 | 73.36 | 73.36 | 72.70 | 72.70 | 72.49 | 2.51% | 10 |
| Aug 6, 2025 | 67.90 | 70.92 | 67.90 | 70.92 | 70.71 | 3.71% | 450 |
| Aug 5, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.18 | 1.30% | - |
| Aug 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.30 | -3.02% | - |
| Aug 1, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.40 | -2.63% | - |
| Jul 31, 2025 | 70.86 | 71.48 | 70.86 | 71.48 | 71.27 | -0.58% | 300 |
| Jul 30, 2025 | 72.00 | 72.00 | 71.90 | 71.90 | 71.69 | -1.83% | 210 |
| Jul 29, 2025 | 73.10 | 73.24 | 73.10 | 73.24 | 73.03 | -0.76% | 200 |
| Jul 28, 2025 | 73.52 | 73.80 | 73.46 | 73.80 | 73.58 | 4.47% | 106 |
| Jul 25, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.43 | -0.70% | - |
| Jul 24, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 70.93 | -0.45% | - |
| Jul 23, 2025 | 71.68 | 71.76 | 71.28 | 71.46 | 71.25 | 1.56% | 520 |
| Jul 22, 2025 | 69.32 | 70.36 | 69.24 | 70.36 | 70.15 | - | 129 |
| Jul 21, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.15 | -0.06% | - |