Glintt Global, S.A. (BST:PAJA)
Germany · Delayed Price · Currency is EUR 1.175
-0.015 (-1.26%)
At close: May 19, 2026
BST:PAJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| May 15, 2026 | 1.22 | 1.34 | 1.22 | 1.24 | 1.24 | 0.40% | - |
| May 14, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 2.92% | - |
| May 13, 2026 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | - |
| May 12, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | - |
| May 11, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -0.43% | - |
| May 8, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | - |
| May 7, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 3.11% | - |
| May 6, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.75% | - |
| May 5, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.72% | - |
| May 4, 2026 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 0.43% | - |
| Apr 30, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | - |
| Apr 29, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Apr 28, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.86% | - |
| Apr 27, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | - |
| Apr 24, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Apr 23, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Apr 22, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Apr 21, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 20, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | - |
| Apr 17, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Apr 16, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Apr 15, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.86% | - |
| Apr 14, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | - |
| Apr 13, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.08% | - |
| Apr 10, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Apr 9, 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 5.22% | - |
| Apr 8, 2026 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Apr 7, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 100 |
| Apr 2, 2026 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | - | - |
| Apr 1, 2026 | 1.31 | 1.33 | 1.22 | 1.22 | 1.22 | -6.15% | - |
| Mar 31, 2026 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | - |
| Mar 30, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 4.92% | - |
| Mar 27, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 26, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 0.83% | - |
| Mar 25, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Mar 24, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | - |
| Mar 23, 2026 | 1.24 | 1.27 | 1.19 | 1.24 | 1.24 | -0.80% | - |
| Mar 20, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Mar 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| 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% | - |