GL Events SA (BST:0X5)
Germany · Delayed Price · Currency is EUR 24.05
+0.55 (2.34%)
At close: Oct 9, 2026
BST:0X5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.60 | 24.20 | 23.55 | 24.05 | 24.05 | 2.34% | 82 |
| Oct 8, 2026 | 23.75 | 23.95 | 23.35 | 23.50 | 23.50 | -1.05% | 14 |
| Oct 7, 2026 | 23.95 | 24.15 | 23.65 | 23.75 | 23.75 | -1.25% | 65 |
| Oct 6, 2026 | 24.00 | 24.75 | 24.00 | 24.05 | 24.05 | - | - |
| Oct 5, 2026 | 23.85 | 24.25 | 23.80 | 24.05 | 24.05 | 0.21% | - |
| Oct 2, 2026 | 24.35 | 24.75 | 23.75 | 24.00 | 24.00 | -1.03% | - |
| Oct 1, 2026 | 24.60 | 25.00 | 24.20 | 24.25 | 24.25 | -1.22% | 367 |
| Sep 30, 2026 | 24.85 | 25.00 | 24.55 | 24.55 | 24.55 | -1.01% | 258 |
| Sep 29, 2026 | 25.00 | 25.20 | 24.65 | 24.80 | 24.80 | -1.39% | - |
| Sep 28, 2026 | 25.25 | 25.50 | 25.00 | 25.15 | 25.15 | -0.98% | 280 |
| Sep 25, 2026 | 25.05 | 25.40 | 24.95 | 25.40 | 25.40 | 1.40% | 363 |
| Sep 24, 2026 | 25.35 | 25.55 | 24.95 | 25.05 | 25.05 | -1.38% | 786 |
| Sep 23, 2026 | 26.00 | 26.40 | 25.30 | 25.40 | 25.40 | -2.12% | - |
| Sep 22, 2026 | 25.45 | 26.35 | 25.40 | 25.95 | 25.95 | 1.96% | 62 |
| Sep 21, 2026 | 25.70 | 26.10 | 25.40 | 25.45 | 25.45 | -0.20% | - |
| 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 |