Glintt Global, S.A. (ELI:GLINT)
Portugal · Delayed Price · Currency is EUR 1.410
+0.010 (0.71%)
At close: Jan 30, 2026
Glintt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 6,538 |
| Jan 29, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.94% | 11,115 |
| Jan 28, 2026 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 15,304 |
| Jan 27, 2026 | 1.37 | 1.41 | 1.34 | 1.41 | 1.41 | 2.92% | 11,479 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 1,780 |
| Jan 23, 2026 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | - | 12,381 |
| Jan 22, 2026 | 1.44 | 1.45 | 1.37 | 1.40 | 1.40 | -1.41% | 9,833 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.34 | 1.42 | 1.42 | 0.71% | 22,446 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -0.70% | 5,313 |
| Jan 19, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | - | 10,064 |
| Jan 16, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -4.05% | 4,538 |
| Jan 15, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | - | 3,275 |
| Jan 14, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 21,976 |
| Jan 13, 2026 | 1.44 | 1.50 | 1.43 | 1.46 | 1.46 | -1.35% | 26,362 |
| Jan 12, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 0.68% | 4,050 |
| Jan 9, 2026 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 0.68% | 1,857 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 15,552 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | 8,703 |
| Jan 6, 2026 | 1.47 | 1.57 | 1.47 | 1.47 | 1.47 | 1.38% | 173,212 |
| Jan 5, 2026 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 10.69% | 124,716 |
| Jan 2, 2026 | 1.22 | 1.31 | 1.21 | 1.31 | 1.31 | 8.26% | 91,303 |
| Dec 31, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 15,545 |
| Dec 30, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 20,130 |
| Dec 29, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 57,602 |
| Dec 24, 2025 | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | 2.52% | 70,493 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 26,194 |
| Dec 22, 2025 | 1.22 | 1.24 | 1.17 | 1.20 | 1.20 | -3.23% | 45,133 |
| Dec 19, 2025 | 1.30 | 1.30 | 1.20 | 1.24 | 1.24 | -4.62% | 55,419 |
| Dec 18, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -2.26% | 19,050 |
| Dec 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 16, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 16,959 |
| Dec 15, 2025 | 1.31 | 1.37 | 1.27 | 1.37 | 1.37 | 7.87% | 17,032 |
| Dec 12, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 33,306 |
| Dec 11, 2025 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -2.27% | 28,764 |
| Dec 10, 2025 | 1.45 | 1.45 | 1.30 | 1.32 | 1.32 | -0.75% | 7,462 |
| Dec 9, 2025 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -7.64% | 44,883 |
| Dec 8, 2025 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | -2.70% | 4,709 |
| 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 |