GL Events SA (BST:0X5)
Germany · Delayed Price · Currency is EUR 28.55
+0.55 (1.96%)
At close: Aug 28, 2026
BST:0X5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 28.20 | 28.55 | 28.05 | 28.55 | 28.55 | 1.96% | 169 |
| Aug 27, 2026 | 29.00 | 29.40 | 27.95 | 28.00 | 28.00 | -3.28% | 101 |
| Aug 26, 2026 | 28.60 | 29.20 | 28.60 | 28.95 | 28.95 | 2.12% | 5,413 |
| Aug 25, 2026 | 28.65 | 29.00 | 28.30 | 28.35 | 28.35 | -0.87% | - |
| Aug 24, 2026 | 28.75 | 29.00 | 28.55 | 28.60 | 28.60 | -0.52% | - |
| Aug 21, 2026 | 28.90 | 29.40 | 28.70 | 28.75 | 28.75 | -0.52% | 144 |
| Aug 20, 2026 | 29.30 | 29.45 | 28.85 | 28.90 | 28.90 | -1.20% | 47 |
| Aug 19, 2026 | 29.30 | 29.55 | 29.20 | 29.25 | 29.25 | -0.68% | - |
| Aug 18, 2026 | 29.55 | 29.95 | 29.40 | 29.45 | 29.45 | -0.84% | - |
| Aug 17, 2026 | 30.30 | 30.45 | 29.70 | 29.70 | 29.70 | -1.66% | 120 |
| Aug 14, 2026 | 30.50 | 30.80 | 30.20 | 30.20 | 30.20 | - | 327 |
| Aug 13, 2026 | 29.85 | 30.60 | 29.55 | 30.20 | 30.20 | 1.17% | 346 |
| Aug 12, 2026 | 30.10 | 30.45 | 29.65 | 29.85 | 29.85 | -1.00% | 90 |
| Aug 11, 2026 | 30.15 | 30.45 | 30.10 | 30.15 | 30.15 | -0.17% | - |
| Aug 10, 2026 | 30.35 | 30.75 | 29.90 | 30.20 | 30.20 | -0.66% | - |
| Aug 7, 2026 | 30.35 | 30.75 | 30.15 | 30.40 | 30.40 | 0.16% | 25 |
| Aug 6, 2026 | 30.60 | 30.90 | 30.30 | 30.35 | 30.35 | -1.14% | 461 |
| Aug 5, 2026 | 31.20 | 31.40 | 30.45 | 30.70 | 30.70 | -1.60% | - |
| Aug 4, 2026 | 30.90 | 31.35 | 30.90 | 31.20 | 31.20 | 0.97% | 3 |
| Aug 3, 2026 | 31.45 | 31.65 | 30.70 | 30.90 | 30.90 | -1.44% | 130 |
| Jul 31, 2026 | 31.60 | 31.65 | 31.00 | 31.35 | 31.35 | -0.48% | 35 |
| Jul 30, 2026 | 30.80 | 31.70 | 30.75 | 31.50 | 31.50 | 2.44% | 113 |
| Jul 29, 2026 | 30.50 | 31.20 | 30.25 | 30.75 | 30.75 | 0.49% | 14 |
| Jul 28, 2026 | 30.55 | 31.10 | 30.40 | 30.60 | 30.60 | - | - |
| Jul 27, 2026 | 31.30 | 31.65 | 30.45 | 30.60 | 30.60 | -1.45% | 31 |
| Jul 24, 2026 | 31.00 | 31.45 | 30.75 | 31.05 | 31.05 | 0.65% | 49 |
| Jul 23, 2026 | 31.25 | 31.90 | 30.70 | 30.85 | 30.85 | -1.12% | 116 |
| Jul 22, 2026 | 30.95 | 31.85 | 30.80 | 31.20 | 31.20 | 0.81% | 43 |
| Jul 21, 2026 | 30.90 | 31.45 | 30.90 | 30.95 | 30.95 | 0.81% | 40 |
| Jul 20, 2026 | 31.05 | 31.45 | 30.65 | 30.70 | 30.70 | -1.13% | 99 |
| Jul 17, 2026 | 30.95 | 31.50 | 30.55 | 31.05 | 31.05 | -0.32% | 320 |
| Jul 16, 2026 | 31.10 | 31.40 | 30.50 | 31.15 | 31.15 | -0.16% | - |
| Jul 15, 2026 | 30.80 | 31.25 | 30.25 | 31.20 | 31.20 | 1.46% | 320 |
| Jul 14, 2026 | 31.25 | 31.30 | 30.75 | 30.75 | 30.75 | -1.76% | 120 |
| Jul 13, 2026 | 31.45 | 31.80 | 31.25 | 31.30 | 31.30 | -2.03% | 1 |
| Jul 10, 2026 | 32.15 | 32.20 | 31.90 | 31.95 | 31.95 | -0.31% | 352 |
| Jul 9, 2026 | 31.70 | 32.25 | 31.70 | 32.05 | 32.05 | 0.63% | - |
| Jul 8, 2026 | 32.25 | 32.25 | 31.50 | 31.85 | 31.85 | -1.55% | 101 |
| Jul 7, 2026 | 33.25 | 33.45 | 32.30 | 32.35 | 32.35 | -3.00% | - |
| Jul 6, 2026 | 34.65 | 34.75 | 33.35 | 33.35 | 33.35 | -3.47% | - |
| Jul 3, 2026 | 34.10 | 35.15 | 33.80 | 34.55 | 34.55 | 1.77% | 12 |
| Jul 2, 2026 | 32.60 | 33.95 | 32.35 | 33.95 | 33.95 | 4.14% | - |
| Jul 1, 2026 | 32.55 | 33.25 | 31.60 | 32.60 | 32.60 | 0.31% | 267 |
| Jun 30, 2026 | 34.15 | 34.35 | 33.25 | 33.50 | 32.50 | -1.76% | 6 |
| Jun 29, 2026 | 34.30 | 34.65 | 33.85 | 34.10 | 33.08 | -0.44% | 251 |
| Jun 26, 2026 | 32.60 | 34.50 | 32.60 | 34.25 | 33.23 | 4.10% | 110 |
| Jun 25, 2026 | 32.90 | 34.05 | 32.90 | 32.90 | 31.92 | 0.30% | 592 |
| Jun 24, 2026 | 32.70 | 32.90 | 32.35 | 32.80 | 31.82 | 0.31% | 636 |
| Jun 23, 2026 | 32.00 | 33.00 | 31.70 | 32.70 | 31.72 | 1.24% | 125 |
| Jun 22, 2026 | 32.40 | 32.55 | 32.00 | 32.30 | 31.33 | -0.62% | 440 |