Glintt Global, S.A. (ELI:GLINT)
Portugal · Delayed Price · Currency is EUR 1.690
-0.040 (-2.31%)
Oct 31, 2025, 3:53 PM WET
Glintt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.60 | 1.77 | 1.60 | 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 |
| Sep 26, 2025 | 1.73 | 1.88 | 1.73 | 1.83 | 1.83 | 6.40% | 141,601 |
| Sep 25, 2025 | 1.89 | 2.16 | 1.66 | 1.72 | 1.72 | -7.03% | 797,743 |
| Sep 24, 2025 | 1.61 | 1.86 | 1.61 | 1.85 | 1.85 | 14.20% | 421,541 |
| Sep 23, 2025 | 1.54 | 1.62 | 1.51 | 1.62 | 1.62 | 6.58% | 106,182 |
| Sep 22, 2025 | 1.40 | 1.55 | 1.39 | 1.52 | 1.52 | 7.04% | 106,299 |
| Sep 19, 2025 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 10.94% | 103,760 |
| Sep 18, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 15,952 |
| Sep 17, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 7,153 |
| Sep 16, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 24,588 |
| Sep 15, 2025 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 6.30% | 22,850 |
| Sep 12, 2025 | 1.31 | 1.32 | 1.24 | 1.27 | 1.27 | -3.05% | 56,206 |
| Sep 11, 2025 | 1.24 | 1.33 | 1.23 | 1.31 | 1.31 | 7.38% | 141,471 |
| Sep 10, 2025 | 1.20 | 1.25 | 1.15 | 1.22 | 1.22 | 1.67% | 193,406 |
| Sep 9, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 74,703 |
| Sep 8, 2025 | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | -1.69% | 20,633 |
| Sep 5, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 48,880 |
| Sep 4, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 16,248 |
| Sep 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 100 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 5,016 |
| Sep 1, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 5,317 |
| Aug 29, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 258 |
| Aug 28, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 5,299 |
| Aug 27, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 79 |
| Aug 26, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 10,534 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 4,051 |