Getlink SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	15.72	15.83	15.51	15.58	15.58	-1.08%	527,616
Nov 14, 2025	15.85	15.88	15.69	15.75	15.75	-0.51%	396,901
Nov 13, 2025	15.84	15.89	15.75	15.83	15.83	0.13%	348,101
Nov 12, 2025	15.87	15.91	15.78	15.81	15.81	-	456,436
Nov 11, 2025	15.80	15.97	15.74	15.81	15.81	0.38%	453,331
Nov 10, 2025	15.62	15.83	15.62	15.75	15.75	0.32%	334,239
Nov 7, 2025	15.83	15.91	15.60	15.70	15.70	-0.82%	410,329
Nov 6, 2025	15.84	15.97	15.83	15.83	15.83	-0.31%	381,035
Nov 5, 2025	16.00	16.04	15.88	15.88	15.88	-0.69%	475,398
Nov 4, 2025	15.89	16.05	15.83	15.99	15.99	-0.12%	380,905
Nov 3, 2025	15.87	16.10	15.85	16.01	16.01	1.14%	611,535
Oct 31, 2025	16.04	16.04	15.81	15.83	15.83	-0.25%	589,342
Oct 30, 2025	15.60	15.89	15.56	15.87	15.87	3.19%	888,592
Oct 29, 2025	15.39	15.44	15.31	15.38	15.38	-0.26%	388,944
Oct 28, 2025	15.67	15.67	15.40	15.42	15.42	-1.41%	469,835
Oct 27, 2025	15.77	15.77	15.55	15.64	15.64	-0.82%	419,023
Oct 24, 2025	15.80	15.87	15.58	15.77	15.77	-0.50%	443,968
Oct 23, 2025	16.30	16.31	15.51	15.85	15.85	2.32%	898,200
Oct 22, 2025	15.38	15.50	15.28	15.49	15.49	0.52%	399,897
Oct 21, 2025	15.63	15.63	15.31	15.41	15.41	-1.22%	652,786
Oct 20, 2025	15.61	15.64	15.48	15.60	15.60	-0.06%	500,772
Oct 17, 2025	15.52	15.63	15.47	15.61	15.61	0.13%	342,373
Oct 16, 2025	15.59	15.65	15.48	15.59	15.59	0.13%	384,192
Oct 15, 2025	15.55	15.68	15.46	15.57	15.57	0.91%	522,175
Oct 14, 2025	15.37	15.53	15.32	15.43	15.43	0.19%	554,983
Oct 13, 2025	15.36	15.41	15.27	15.40	15.40	0.52%	349,645
Oct 10, 2025	15.26	15.38	15.26	15.32	15.32	0.20%	435,431
Oct 9, 2025	15.18	15.36	15.18	15.29	15.29	0.33%	355,953
Oct 8, 2025	15.15	15.29	15.11	15.24	15.24	0.59%	368,211
Oct 7, 2025	15.30	15.30	15.02	15.15	15.15	-1.05%	448,453
Oct 6, 2025	15.30	15.60	15.12	15.31	15.31	-2.67%	907,470
Oct 3, 2025	15.74	15.86	15.61	15.73	15.73	0.06%	295,720
Oct 2, 2025	15.60	15.81	15.54	15.72	15.72	0.90%	632,109
Oct 1, 2025	15.68	15.68	15.45	15.58	15.58	-0.51%	531,278
Sep 30, 2025	15.42	15.68	15.40	15.66	15.66	1.49%	1,009,985
Sep 29, 2025	15.47	15.53	15.43	15.43	15.43	-0.26%	289,692
Sep 26, 2025	15.34	15.49	15.34	15.47	15.47	0.72%	334,205
Sep 25, 2025	15.36	15.47	15.31	15.36	15.36	-0.32%	427,678
Sep 24, 2025	15.30	15.48	15.27	15.41	15.41	0.72%	586,522
Sep 23, 2025	15.42	15.46	15.30	15.30	15.30	-0.65%	440,772
Sep 22, 2025	15.30	15.44	15.24	15.40	15.40	0.46%	536,627
Sep 19, 2025	15.39	15.48	15.22	15.33	15.33	-0.39%	1,624,424
Sep 18, 2025	15.45	15.62	15.33	15.39	15.39	-0.32%	606,409
Sep 17, 2025	15.44	15.49	15.25	15.44	15.44	-1.34%	666,326
Sep 16, 2025	15.84	15.84	15.64	15.65	15.65	-1.07%	555,756
Sep 15, 2025	15.92	15.98	15.80	15.82	15.82	-0.32%	279,131
Sep 12, 2025	15.80	15.87	15.71	15.87	15.87	0.83%	447,714
Sep 11, 2025	15.68	15.78	15.65	15.74	15.74	0.25%	191,679
Sep 10, 2025	15.46	15.79	15.42	15.70	15.70	0.13%	441,121
Sep 9, 2025	15.71	15.82	15.60	15.68	15.68	-	394,662