Glintt Global, S.A. (BST:PAJA)
Germany · Delayed Price · Currency is EUR 1.185
+0.005 (0.42%)
At close: Aug 28, 2026
BST:PAJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2026 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 20, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 2.68% | - |
| Aug 19, 2026 | 1.13 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Aug 18, 2026 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | 0.44% | - |
| Aug 17, 2026 | 1.14 | 1.19 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Aug 14, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 13, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 12, 2026 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Aug 11, 2026 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | - |
| Aug 10, 2026 | 1.15 | 1.20 | 1.13 | 1.13 | 1.13 | -1.31% | - |
| Aug 7, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 0.44% | - |
| Aug 6, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 5, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 4, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Aug 3, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -1.72% | - |
| Jul 31, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Jul 30, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | - |
| Jul 29, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Jul 28, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -0.84% | - |
| Jul 27, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 2.14% | - |
| Jul 24, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | - |
| Jul 23, 2026 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Jul 22, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 21, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| Jul 20, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Jul 17, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 16, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 15, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Jul 14, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 13, 2026 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 1.30% | - |
| Jul 10, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Jul 9, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Jul 8, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 1.29% | - |
| Jul 7, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | - |
| Jul 6, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.69% | - |
| Jul 3, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 2.16% | - |
| Jul 2, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.11% | - |
| Jul 1, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.25% | - |
| Jun 30, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | - | - |
| Jun 29, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Jun 26, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | - |
| Jun 25, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jun 24, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 3.11% | - |
| Jun 23, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.13 | 0.42% | - |
| Jun 22, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.13 | -2.45% | - |