Glintt Global, S.A. (ELI:GLINT)
Portugal · Delayed Price · Currency is EUR 1.150
-0.020 (-1.71%)
Sep 4, 2025, 3:28 PM WET
Glintt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 8,349 |
| Aug 21, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 18,454 |
| Aug 20, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 3,554 |
| Aug 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 2,130 |
| Aug 18, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 2,988 |
| Aug 15, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 204 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 947 |
| Aug 13, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 2,202 |
| Aug 12, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 60,510 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 8, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | - | 9,380 |
| Aug 7, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 19,923 |
| Aug 6, 2025 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 60,424 |
| Aug 5, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | - | 47,174 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 22,946 |
| Aug 1, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 14,167 |
| Jul 31, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 14,843 |
| Jul 30, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 1.74% | 38,244 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 81,271 |
| Jul 28, 2025 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | -3.36% | 97,906 |
| Jul 25, 2025 | 1.21 | 1.21 | 1.10 | 1.19 | 1.19 | 1.71% | 174,709 |
| Jul 24, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 13,500 |
| Jul 23, 2025 | 1.15 | 1.20 | 1.11 | 1.19 | 1.19 | 2.59% | 52,247 |
| Jul 22, 2025 | 1.19 | 1.24 | 1.16 | 1.16 | 1.16 | -0.85% | 13,337 |
| Jul 21, 2025 | 1.17 | 1.18 | 1.09 | 1.17 | 1.17 | -2.50% | 36,251 |
| Jul 18, 2025 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | -4.00% | 75,067 |
| Jul 17, 2025 | 1.27 | 1.27 | 1.19 | 1.25 | 1.25 | -2.34% | 89,585 |
| Jul 16, 2025 | 1.08 | 1.29 | 1.07 | 1.28 | 1.28 | 20.75% | 186,471 |
| Jul 15, 2025 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 8.16% | 84,605 |
| Jul 14, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.51% | 8,891 |
| Jul 11, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 2.58% | 32,834 |
| Jul 10, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 18,566 |
| Jul 9, 2025 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 2.67% | 54,067 |
| Jul 8, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | - | 1,100 |
| Jul 7, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 3.89% | 61,543 |
| Jul 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 7,423 |
| Jul 3, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | - | 326 |
| Jul 2, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -0.53% | 16,751 |
| Jul 1, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | 3.89% | 20,749 |
| Jun 30, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | - | 20,042 |
| Jun 27, 2025 | 0.94 | 0.94 | 0.82 | 0.90 | 0.90 | -2.70% | 109,234 |