GL Events SA (BST:0X5)
Germany · Delayed Price · Currency is EUR 25.50
-0.90 (-3.41%)
At close: Sep 18, 2026
BST:0X5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.40 | 26.50 | 25.45 | 25.50 | 25.50 | -3.41% | 698 |
| Sep 17, 2026 | 26.30 | 26.80 | 26.30 | 26.40 | 26.40 | 0.96% | - |
| Sep 16, 2026 | 26.55 | 26.95 | 26.10 | 26.15 | 26.15 | -1.13% | 18 |
| Sep 15, 2026 | 26.55 | 26.75 | 26.35 | 26.45 | 26.45 | -0.56% | 188 |
| Sep 14, 2026 | 26.05 | 26.90 | 26.00 | 26.60 | 26.60 | 1.72% | - |
| Sep 11, 2026 | 26.40 | 26.60 | 26.10 | 26.15 | 26.15 | - | 68 |
| Sep 10, 2026 | 26.40 | 26.90 | 26.10 | 26.15 | 26.15 | -0.57% | 119 |
| Sep 9, 2026 | 26.95 | 27.30 | 26.30 | 26.30 | 26.30 | -2.41% | - |
| Sep 8, 2026 | 27.25 | 27.55 | 26.95 | 26.95 | 26.95 | -1.10% | 42 |
| Sep 7, 2026 | 27.90 | 28.15 | 27.25 | 27.25 | 27.25 | -2.50% | - |
| Sep 4, 2026 | 27.85 | 28.25 | 27.85 | 27.95 | 27.95 | 0.18% | 736 |
| Sep 3, 2026 | 27.80 | 28.15 | 27.75 | 27.90 | 27.90 | 0.18% | - |
| Sep 2, 2026 | 27.90 | 28.35 | 27.80 | 27.85 | 27.85 | -1.94% | - |
| Sep 1, 2026 | 29.25 | 29.30 | 28.40 | 28.40 | 28.40 | -2.74% | 447 |
| Aug 31, 2026 | 28.55 | 29.80 | 27.85 | 29.20 | 29.20 | 2.28% | 500 |
| 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 |