Glintt Global, S.A. (BST:PAJA)
Germany · Delayed Price · Currency is EUR 1.185
+0.005 (0.42%)
At close: Oct 30, 2026
BST:PAJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.42% | - |
| Oct 29, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 0.43% | - |
| Oct 28, 2026 | 1.18 | 1.20 | 1.13 | 1.18 | 1.18 | -0.84% | - |
| Oct 27, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.28% | - |
| Oct 26, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | - |
| Oct 23, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | - |
| Oct 22, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 0.42% | - |
| Oct 21, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | - |
| Oct 20, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | - |
| Oct 19, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | - | - |
| Oct 16, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.06% | - |
| Oct 15, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.25% | - |
| Oct 14, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Oct 13, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.84% | - |
| Oct 12, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | - | - |
| Oct 9, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.24% | - |
| Oct 8, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.41% | - |
| Oct 7, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | - |
| Oct 6, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 1.27% | - |
| Oct 5, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 2, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.41% | - |
| Oct 1, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.84% | - |
| Sep 30, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.65% | - |
| Sep 29, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.41% | - |
| Sep 28, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | - |
| Sep 25, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.04% | - |
| Sep 24, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.24% | - |
| Sep 23, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | - | - |
| Sep 22, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| Sep 21, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.41% | - |
| Sep 18, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | - |
| Sep 17, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 3.93% | - |
| Sep 16, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.14% | - |
| Sep 15, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 2.18% | - |
| Sep 14, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -1.29% | - |
| Sep 11, 2026 | 1.22 | 1.24 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Sep 10, 2026 | 1.19 | 1.23 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Sep 9, 2026 | 1.19 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Sep 8, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.42% | - |
| Sep 7, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Sep 4, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.53% | - |
| Sep 3, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Sep 2, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Sep 1, 2026 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | 1.72% | - |
| Aug 31, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -1.69% | - |
| Aug 28, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Aug 27, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Aug 26, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Aug 25, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Aug 24, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 5.22% | - |