Glintt Global, S.A. (ELI:GLINT)
Portugal · Delayed Price · Currency is EUR 1.230
+0.005 (0.41%)
Aug 27, 2026, 4:35 PM WET
Glintt Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 16,739 |
| Aug 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 5,108 |
| Aug 25, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 3,868 |
| Aug 24, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 12,303 |
| Aug 21, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 6,626 |
| Aug 20, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 13,794 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 2,982 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.43% | 5,109 |
| Aug 17, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 1,263 |
| Aug 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,022 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 7,838 |
| Aug 12, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 4,817 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,535 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.26% | 9,929 |
| 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 |