Glintt Global, S.A. (ELI:GLINT)
Portugal · Delayed Price · Currency is EUR 1.200
+0.010 (0.84%)
Jun 4, 2026, 3:55 PM WET
Glintt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 3,722 |
| Jun 3, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 22,581 |
| Jun 2, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -5.22% | 218,582 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.80% | 2,605 |
| May 29, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 4,118 |
| May 28, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.58% | 8,859 |
| May 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 101 |
| May 26, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.40% | 3,997 |
| May 25, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | - | 26,556 |
| May 22, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 0.40% | 4,238 |
| May 21, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 10,894 |
| May 20, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 2.90% | 22,476 |
| May 19, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -1.23% | 21,676 |
| May 18, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -4.31% | 25,516 |
| May 15, 2026 | 1.28 | 1.38 | 1.23 | 1.28 | 1.28 | 0.39% | 127,046 |
| 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 | 3.03% | 43,219 |
| May 6, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -1.70% | 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 | 0.42% | 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 | -0.42% | 41,600 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | 8,153 |
| Apr 27, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | 0.42% | 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 | 2.02% | 1,080 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 2.49% | 45,987 |
| Apr 9, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | -0.41% | 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 |