Glintt Global, S.A. (BST:PAJA)
Germany · Delayed Price · Currency is EUR 1.280
+0.010 (0.79%)
At close: Mar 19, 2026
Glintt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Mar 17, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Mar 16, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | - |
| Mar 13, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Mar 12, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 3.17% | - |
| Mar 11, 2026 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | - |
| Mar 10, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | - |
| Mar 9, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | -1.59% | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | - |
| Mar 5, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | - |
| Mar 4, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.00% | - |
| Mar 3, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Mar 2, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -1.53% | - |
| Feb 27, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | - |
| Feb 26, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | - |
| Feb 25, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Feb 24, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | - |
| Feb 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Feb 20, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 19, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | - |
| Feb 18, 2026 | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | - | - |
| Feb 17, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Feb 16, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | - | - |
| Feb 13, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | - |
| Feb 12, 2026 | 1.39 | 1.45 | 1.38 | 1.40 | 1.40 | 1.45% | - |
| Feb 11, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | - |
| Feb 10, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | - |
| Feb 9, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Feb 6, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | - |
| Feb 5, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | - |
| Feb 4, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | - |
| Feb 3, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | - |
| Feb 2, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | - | - |
| Jan 30, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | - |
| Jan 29, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | - |
| Jan 28, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | - |
| Jan 27, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | - |
| Jan 26, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jan 23, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | - |
| Jan 22, 2026 | 1.35 | 1.43 | 1.35 | 1.37 | 1.37 | 1.48% | - |
| Jan 21, 2026 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -4.26% | - |
| Jan 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Jan 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Jan 16, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | - |
| Jan 15, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | - |
| Jan 14, 2026 | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | - |
| Jan 13, 2026 | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | 0.69% | - |
| Jan 12, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 2.11% | - |
| Jan 9, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | - |
| Jan 8, 2026 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | - |