Glintt Global, S.A. (ELI:GLINT)
Portugal · Delayed Price · Currency is EUR 1.480
+0.040 (2.78%)
At close: Dec 5, 2025
Glintt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 2.78% | 1,650 |
| Dec 4, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | 6,560 |
| Dec 3, 2025 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 2.86% | 5,506 |
| Dec 2, 2025 | 1.47 | 1.47 | 1.33 | 1.40 | 1.40 | -4.11% | 54,010 |
| Dec 1, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -5.19% | 26,125 |
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 27, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 2,857 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 37,105 |
| Nov 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 5,851 |
| Nov 24, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 24,640 |
| Nov 21, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -3.13% | 7,302 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 32,028 |
| Nov 19, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 12,000 |
| Nov 18, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 16,512 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 2,253 |
| Nov 14, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 3,720 |
| Nov 13, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -0.60% | 7,365 |
| Nov 12, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 4,920 |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 10, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 4,252 |
| Nov 7, 2025 | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 17,146 |
| Nov 6, 2025 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | 1.21% | 18,889 |
| Nov 5, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -2.94% | 6,750 |
| Nov 4, 2025 | 1.71 | 1.72 | 1.65 | 1.70 | 1.70 | 0.59% | 11,510 |
| Nov 3, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | - | 8,820 |
| Oct 31, 2025 | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -2.31% | 42,626 |
| Oct 30, 2025 | 1.67 | 1.76 | 1.67 | 1.73 | 1.73 | 6.13% | 113,140 |
| Oct 29, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 11,509 |
| Oct 28, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 38,231 |
| Oct 27, 2025 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 15,377 |
| Oct 24, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 2,250 |
| Oct 23, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | 0.61% | 1,259 |
| Oct 22, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 19,234 |
| Oct 21, 2025 | 1.65 | 1.71 | 1.64 | 1.64 | 1.64 | -1.20% | 23,472 |
| Oct 20, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 4,918 |
| Oct 17, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 14,013 |
| Oct 16, 2025 | 1.68 | 1.68 | 1.58 | 1.65 | 1.65 | -4.07% | 116,879 |
| Oct 15, 2025 | 1.72 | 1.75 | 1.64 | 1.72 | 1.72 | -0.58% | 68,648 |
| Oct 14, 2025 | 1.74 | 1.79 | 1.70 | 1.73 | 1.73 | -0.57% | 25,964 |
| Oct 13, 2025 | 1.72 | 1.77 | 1.70 | 1.74 | 1.74 | - | 13,823 |
| Oct 10, 2025 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -1.69% | 29,909 |
| Oct 9, 2025 | 1.84 | 1.85 | 1.77 | 1.77 | 1.77 | -3.28% | 69,239 |
| Oct 8, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 6.40% | 27,342 |
| Oct 7, 2025 | 1.75 | 1.75 | 1.64 | 1.72 | 1.72 | -1.71% | 25,499 |
| Oct 6, 2025 | 1.64 | 1.75 | 1.61 | 1.75 | 1.75 | 10.06% | 88,806 |
| Oct 3, 2025 | 1.58 | 1.65 | 1.58 | 1.59 | 1.59 | 0.63% | 47,423 |
| Oct 2, 2025 | 1.63 | 1.73 | 1.56 | 1.58 | 1.58 | -4.24% | 100,274 |
| Oct 1, 2025 | 1.68 | 1.74 | 1.61 | 1.65 | 1.65 | -2.94% | 62,258 |
| Sep 30, 2025 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -2.86% | 40,365 |
| Sep 29, 2025 | 1.91 | 1.91 | 1.74 | 1.75 | 1.75 | -4.37% | 84,227 |