Getlink SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	16.18	16.50	16.12	16.50	16.50	2.36%	525,970
Jan 26, 2026	16.10	16.20	15.97	16.12	16.12	0.62%	532,699
Jan 23, 2026	15.96	16.05	15.92	16.02	16.02	0.06%	832,402
Jan 22, 2026	16.34	16.39	16.01	16.01	16.01	-0.81%	651,592
Jan 21, 2026	16.06	16.28	16.00	16.14	16.14	1.32%	836,725
Jan 20, 2026	16.08	16.09	15.93	15.93	15.93	-1.36%	528,773
Jan 19, 2026	16.05	16.29	15.98	16.15	16.15	-0.19%	511,382
Jan 16, 2026	15.98	16.40	15.98	16.18	16.18	1.51%	641,533
Jan 15, 2026	15.88	15.94	15.75	15.94	15.94	0.95%	758,439
Jan 14, 2026	16.04	16.08	15.72	15.79	15.79	-1.56%	1,070,195
Jan 13, 2026	16.05	16.25	15.96	16.04	16.04	-2.96%	1,175,905
Jan 12, 2026	16.47	16.53	16.31	16.53	16.53	0.49%	922,680
Jan 9, 2026	16.28	16.45	16.15	16.45	16.45	1.23%	728,564
Jan 8, 2026	16.30	16.33	16.13	16.25	16.25	-0.12%	269,519
Jan 7, 2026	16.20	16.36	16.16	16.27	16.27	0.87%	448,027
Jan 6, 2026	15.93	16.17	15.82	16.13	16.13	1.00%	814,876
Jan 5, 2026	15.95	15.99	15.71	15.97	15.97	0.38%	634,872
Jan 2, 2026	15.72	15.91	15.67	15.91	15.91	1.14%	372,251
Dec 31, 2025	15.74	15.83	15.67	15.73	15.73	-0.44%	426,199
Dec 30, 2025	15.82	15.84	15.73	15.80	15.80	-0.13%	417,574
Dec 29, 2025	15.85	15.95	15.81	15.82	15.82	0.06%	471,855
Dec 24, 2025	15.82	15.89	15.81	15.81	15.81	-0.32%	135,212
Dec 23, 2025	15.75	15.91	15.75	15.86	15.86	0.76%	617,151
Dec 22, 2025	15.44	15.74	15.44	15.74	15.74	1.35%	648,706
Dec 19, 2025	15.38	15.53	15.32	15.53	15.53	1.04%	3,695,397
Dec 18, 2025	15.33	15.39	15.24	15.37	15.37	0.39%	486,445
Dec 17, 2025	15.28	15.31	15.16	15.31	15.31	-0.07%	545,875
Dec 16, 2025	15.36	15.39	15.26	15.32	15.32	-	491,628
Dec 15, 2025	15.31	15.40	15.27	15.32	15.32	0.07%	413,634
Dec 12, 2025	15.27	15.37	15.27	15.31	15.31	0.07%	375,336
Dec 11, 2025	15.12	15.36	15.10	15.30	15.30	1.12%	339,303
Dec 10, 2025	15.22	15.27	15.13	15.13	15.13	-0.72%	432,062
Dec 9, 2025	15.24	15.31	15.16	15.24	15.24	-0.20%	508,044
Dec 8, 2025	15.32	15.37	15.27	15.27	15.27	-0.39%	336,694
Dec 5, 2025	15.52	15.55	15.33	15.33	15.33	-1.10%	484,421
Dec 4, 2025	15.44	15.53	15.39	15.50	15.50	0.26%	500,539
Dec 3, 2025	15.46	15.51	15.36	15.46	15.46	-0.39%	465,219
Dec 2, 2025	15.50	15.66	15.50	15.52	15.52	0.19%	308,716
Dec 1, 2025	15.51	15.60	15.40	15.49	15.49	-0.58%	417,441
Nov 28, 2025	15.65	15.67	15.56	15.58	15.58	-0.45%	365,422
Nov 27, 2025	15.44	15.66	15.44	15.65	15.65	1.69%	372,498
Nov 26, 2025	15.35	15.41	15.22	15.39	15.39	0.59%	263,745
Nov 25, 2025	15.21	15.39	15.12	15.30	15.30	0.79%	428,085
Nov 24, 2025	15.27	15.27	15.08	15.18	15.18	-0.33%	1,949,963
Nov 21, 2025	15.24	15.37	15.19	15.23	15.23	0.26%	420,336
Nov 20, 2025	15.45	15.45	15.06	15.19	15.19	-1.24%	665,560
Nov 19, 2025	15.42	15.51	15.31	15.38	15.38	-0.13%	575,140
Nov 18, 2025	15.50	15.51	15.33	15.40	15.40	-1.16%	529,251
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