Glintt Global, S.A. (ELI:GLINT)
Portugal · Delayed Price · Currency is EUR 1.195
+0.005 (0.42%)
Aug 7, 2026, 4:35 PM WET
Glintt Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 8,160 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 5, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 1,144 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 5,024 |
| Aug 3, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 4,015 |
| Jul 31, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | 2,931 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 5,442 |
| Jul 29, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | -1.23% | 2,038 |
| Jul 28, 2026 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | -0.82% | 17,963 |
| Jul 27, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.08% | 19,100 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 1,412 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.43% | 11,274 |
| Jul 22, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 15,400 |
| Jul 21, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.86% | 19,754 |
| Jul 20, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 9,878 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 13,511 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 120 |
| Jul 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 4,025 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,825 |
| Jul 13, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 1.27% | 26,431 |
| Jul 10, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.42% | 11,370 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 16,029 |
| Jul 8, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.26% | 6,500 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 6, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.65% | 2,245 |
| Jul 3, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 2.10% | 955 |
| Jul 2, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | -2.06% | 7,725 |
| Jul 1, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -1.22% | 18,783 |
| Jun 30, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | - | 9,911 |
| Jun 29, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 4,670 |
| Jun 26, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 2.52% | 60,556 |
| Jun 25, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 9,057 |
| Jun 24, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 2.71% | 28,055 |
| Jun 23, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.17 | 0.82% | 20,310 |
| Jun 22, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.16 | -2.78% | 28,755 |
| Jun 19, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.19 | 0.80% | 1,478 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.18 | -0.79% | 6,290 |
| Jun 17, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.19 | 2.86% | 9,874 |
| Jun 16, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.16 | 1.24% | 1,775 |
| Jun 15, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.14 | -1.22% | 13,144 |
| Jun 12, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.16 | 2.08% | 16,770 |
| Jun 11, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.14 | 0.42% | 1,775 |
| Jun 10, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.13 | -1.24% | 12,115 |
| Jun 9, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.14 | 1.68% | 2,394 |
| Jun 8, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.13 | 0.85% | 6,638 |
| Jun 5, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.12 | -1.67% | 11,649 |
| Jun 4, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.14 | 0.84% | 3,722 |
| Jun 3, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.13 | 0.85% | 22,581 |
| Jun 2, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.12 | -5.22% | 218,582 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.18 | -0.80% | 2,605 |