Getlink SE (EPA:GET)
France · Delayed Price · Currency is EUR 15.52
-0.12 (-0.77%)
Oct 28, 2025, 1:44 PM CET
Getlink SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 15.67 | 15.67 | 15.50 | 15.53 | 15.53 | -0.70% | 52,705 |
| Oct 27, 2025 | 15.77 | 15.77 | 15.55 | 15.64 | 15.64 | -0.82% | 91,056 |
| 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 |
| Sep 8, 2025 | 15.67 | 15.77 | 15.62 | 15.68 | 15.68 | - | 363,306 |
| Sep 5, 2025 | 15.67 | 15.74 | 15.58 | 15.68 | 15.68 | -0.13% | 403,885 |
| Sep 4, 2025 | 15.26 | 15.77 | 15.22 | 15.70 | 15.70 | -0.38% | 694,098 |
| Sep 3, 2025 | 15.69 | 15.77 | 15.60 | 15.76 | 15.76 | 0.57% | 434,540 |
| Sep 2, 2025 | 16.01 | 16.01 | 15.67 | 15.67 | 15.67 | -2.31% | 703,207 |
| Sep 1, 2025 | 16.14 | 16.15 | 16.00 | 16.04 | 16.04 | -0.68% | 250,365 |
| Aug 29, 2025 | 16.29 | 16.33 | 16.15 | 16.15 | 16.15 | -0.68% | 591,352 |
| Aug 28, 2025 | 16.24 | 16.35 | 16.18 | 16.26 | 16.26 | -0.18% | 280,989 |
| Aug 27, 2025 | 16.32 | 16.42 | 16.24 | 16.29 | 16.29 | -0.49% | 404,930 |
| Aug 26, 2025 | 16.40 | 16.48 | 16.15 | 16.37 | 16.37 | -1.21% | 2,124,636 |
| Aug 25, 2025 | 17.02 | 17.02 | 16.54 | 16.57 | 16.57 | -2.82% | 352,218 |
| Aug 22, 2025 | 17.11 | 17.15 | 17.05 | 17.05 | 17.05 | -0.18% | 292,654 |
| Aug 21, 2025 | 17.10 | 17.13 | 17.03 | 17.08 | 17.08 | -0.23% | 366,837 |
| Aug 20, 2025 | 17.00 | 17.12 | 16.95 | 17.12 | 17.12 | 0.88% | 393,968 |