Glintt Global, S.A. (ELI:GLINT)
Portugal · Delayed Price · Currency is EUR 1.275
+0.005 (0.39%)
May 15, 2026, 4:35 PM WET
Glintt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.19 | 1.38 | 1.19 | 1.32 | 1.32 | 3.94% | 59,043 |
| May 14, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 92,384 |
| May 13, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 25,868 |
| May 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 800 |
| May 11, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | 10,900 |
| May 8, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 150 |
| May 7, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 43,219 |
| May 6, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 26,390 |
| May 5, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 53,733 |
| May 4, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 26,186 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 2,618 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 41,600 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 8,153 |
| Apr 27, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 4,675 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 11,721 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 33,085 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 60 |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,000 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 4,782 |
| Apr 17, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 7,761 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 50,071 |
| Apr 15, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -3.17% | 39,693 |
| Apr 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 77 |
| Apr 13, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 1,080 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 45,987 |
| Apr 9, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | - | 22,419 |
| Apr 8, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 95,154 |
| Apr 7, 2026 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 83,579 |
| Apr 2, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -2.33% | 7,300 |
| Apr 1, 2026 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | -3.73% | 100,310 |
| Mar 31, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 1.52% | 608 |
| Mar 30, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 5.60% | 49,997 |
| Mar 27, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 6,553 |
| Mar 26, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 7,164 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.21 | 1.25 | 1.25 | -3.10% | 19,207 |
| Mar 24, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 1.57% | 6,288 |
| Mar 23, 2026 | 1.27 | 1.29 | 1.19 | 1.27 | 1.27 | - | 16,080 |
| Mar 20, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -2.31% | 11,409 |
| Mar 19, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 5,903 |
| Mar 18, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 2,901 |
| Mar 17, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 6,528 |
| Mar 16, 2026 | 1.29 | 1.34 | 1.28 | 1.30 | 1.30 | 1.56% | 12,159 |
| Mar 13, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 4,869 |
| Mar 12, 2026 | 1.29 | 1.37 | 1.29 | 1.32 | 1.32 | 2.33% | 19,765 |
| Mar 11, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 13,370 |
| Mar 10, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 4.03% | 23,816 |
| Mar 9, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 8,399 |
| Mar 6, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 6,003 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 2,551 |
| Mar 4, 2026 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 4.00% | 15,903 |