Getlink SE (EPA:GET)
France · Delayed Price · Currency is EUR 16.29
-0.08 (-0.49%)
Aug 27, 2025, 5:35 PM CET
Getlink SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 16.89 | 17.04 | 16.87 | 16.97 | 16.97 | 0.65% | 385,940 |
| Aug 18, 2025 | 16.90 | 17.01 | 16.80 | 16.86 | 16.86 | -0.06% | 380,515 |
| Aug 15, 2025 | 16.88 | 16.96 | 16.83 | 16.87 | 16.87 | 0.60% | 241,680 |
| Aug 14, 2025 | 16.63 | 16.80 | 16.63 | 16.77 | 16.77 | 0.66% | 460,909 |
| Aug 13, 2025 | 16.64 | 16.78 | 16.63 | 16.66 | 16.66 | 0.24% | 293,929 |
| Aug 12, 2025 | 16.64 | 16.64 | 16.56 | 16.62 | 16.62 | 0.18% | 211,809 |
| Aug 11, 2025 | 16.51 | 16.63 | 16.51 | 16.59 | 16.59 | 0.55% | 268,894 |
| Aug 8, 2025 | 16.48 | 16.58 | 16.45 | 16.50 | 16.50 | 0.24% | 471,487 |
| Aug 7, 2025 | 16.30 | 16.48 | 16.30 | 16.46 | 16.46 | 0.92% | 389,866 |
| Aug 6, 2025 | 16.28 | 16.37 | 16.18 | 16.31 | 16.31 | 0.68% | 457,923 |
| Aug 5, 2025 | 16.18 | 16.32 | 16.15 | 16.20 | 16.20 | 0.37% | 419,596 |
| Aug 4, 2025 | 15.88 | 16.15 | 15.88 | 16.14 | 16.14 | 1.64% | 472,607 |
| Aug 1, 2025 | 15.80 | 15.94 | 15.78 | 15.88 | 15.88 | -0.13% | 534,546 |
| Jul 31, 2025 | 15.89 | 15.92 | 15.81 | 15.90 | 15.90 | 0.06% | 559,384 |
| Jul 30, 2025 | 15.97 | 15.97 | 15.85 | 15.89 | 15.89 | -0.31% | 263,961 |
| Jul 29, 2025 | 15.89 | 16.03 | 15.89 | 15.94 | 15.94 | 0.44% | 354,715 |
| Jul 28, 2025 | 16.00 | 16.04 | 15.87 | 15.87 | 15.87 | -0.25% | 361,545 |
| Jul 25, 2025 | 15.86 | 15.97 | 15.75 | 15.91 | 15.91 | - | 464,129 |
| Jul 24, 2025 | 16.02 | 16.17 | 15.67 | 15.91 | 15.91 | 0.13% | 576,662 |
| Jul 23, 2025 | 16.09 | 16.09 | 15.87 | 15.89 | 15.89 | -0.38% | 744,265 |
| Jul 22, 2025 | 15.89 | 15.95 | 15.81 | 15.95 | 15.95 | 0.25% | 371,549 |
| Jul 21, 2025 | 15.81 | 15.92 | 15.79 | 15.91 | 15.91 | 0.57% | 316,616 |
| Jul 18, 2025 | 15.87 | 15.88 | 15.73 | 15.82 | 15.82 | 0.13% | 501,139 |
| Jul 17, 2025 | 15.79 | 15.84 | 15.71 | 15.80 | 15.80 | 0.32% | 762,932 |
| Jul 16, 2025 | 15.76 | 15.84 | 15.70 | 15.75 | 15.75 | -0.25% | 620,920 |
| Jul 15, 2025 | 15.95 | 15.95 | 15.78 | 15.79 | 15.79 | -1.00% | 373,458 |
| Jul 14, 2025 | 15.88 | 15.95 | 15.86 | 15.95 | 15.95 | - | 226,740 |
| Jul 11, 2025 | 16.01 | 16.08 | 15.90 | 15.95 | 15.95 | -0.75% | 281,382 |
| Jul 10, 2025 | 16.20 | 16.20 | 16.02 | 16.07 | 16.07 | -0.25% | 448,317 |
| Jul 9, 2025 | 16.10 | 16.17 | 16.02 | 16.11 | 16.11 | 0.12% | 484,176 |
| Jul 8, 2025 | 16.07 | 16.15 | 16.04 | 16.09 | 16.09 | -0.12% | 526,727 |
| Jul 7, 2025 | 16.18 | 16.22 | 16.09 | 16.11 | 16.11 | -0.56% | 467,504 |
| Jul 4, 2025 | 16.28 | 16.28 | 16.11 | 16.20 | 16.20 | -0.80% | 379,456 |
| Jul 3, 2025 | 16.32 | 16.33 | 16.21 | 16.33 | 16.33 | - | 402,097 |
| Jul 2, 2025 | 16.54 | 16.54 | 16.30 | 16.33 | 16.33 | -1.21% | 463,452 |
| Jul 1, 2025 | 16.42 | 16.53 | 16.30 | 16.53 | 16.53 | 0.85% | 398,064 |
| Jun 30, 2025 | 16.47 | 16.47 | 16.29 | 16.39 | 16.39 | -0.06% | 692,353 |
| Jun 27, 2025 | 16.31 | 16.49 | 16.23 | 16.40 | 16.40 | 0.55% | 857,112 |
| Jun 26, 2025 | 16.26 | 16.44 | 16.26 | 16.31 | 16.31 | 0.31% | 601,573 |
| Jun 25, 2025 | 16.26 | 16.37 | 16.25 | 16.26 | 16.26 | -0.06% | 641,615 |
| Jun 24, 2025 | 16.35 | 16.40 | 16.24 | 16.27 | 16.27 | 0.12% | 490,757 |
| Jun 23, 2025 | 16.07 | 16.27 | 16.07 | 16.25 | 16.25 | 0.49% | 317,299 |
| Jun 20, 2025 | 16.30 | 16.32 | 16.15 | 16.17 | 16.17 | -0.61% | 1,429,210 |
| Jun 19, 2025 | 16.21 | 16.33 | 16.20 | 16.27 | 16.27 | -0.25% | 360,219 |