Getlink SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.56	18.78	18.46	18.68	18.68	0.59%	1,138,759
Jun 17, 2026	18.48	18.57	18.31	18.57	18.57	0.05%	911,859
Jun 16, 2026	18.44	18.56	18.39	18.56	18.56	0.60%	681,947
Jun 15, 2026	18.50	18.57	18.32	18.45	18.45	0.22%	631,995
Jun 12, 2026	18.37	18.50	18.28	18.41	18.41	0.38%	530,233
Jun 11, 2026	18.32	18.48	18.25	18.34	18.34	-0.22%	453,274
Jun 10, 2026	18.25	18.38	18.11	18.38	18.38	0.77%	565,965
Jun 9, 2026	18.46	18.55	18.21	18.24	18.24	-1.30%	632,442
Jun 8, 2026	18.15	18.49	18.12	18.48	18.48	1.37%	733,036
Jun 5, 2026	18.25	18.37	18.22	18.23	18.23	-0.16%	610,704
Jun 4, 2026	18.20	18.31	18.11	18.26	18.26	0.33%	1,042,941
Jun 3, 2026	18.19	18.46	18.18	18.20	18.20	0.05%	913,775
Jun 2, 2026	17.95	18.25	17.93	18.19	18.19	1.56%	1,540,662
Jun 1, 2026	18.80	18.87	18.50	18.71	17.91	-0.27%	918,595
May 29, 2026	18.82	19.00	18.75	18.76	17.96	-0.11%	5,121,183
May 28, 2026	18.70	18.89	18.64	18.78	17.98	0.48%	655,769
May 27, 2026	18.53	18.79	18.47	18.69	17.89	0.97%	599,986
May 26, 2026	18.51	18.70	18.50	18.51	17.72	-0.22%	521,116
May 25, 2026	18.59	18.67	18.55	18.55	17.76	0.54%	289,360
May 22, 2026	18.61	18.63	18.45	18.45	17.66	-1.02%	477,331
May 21, 2026	18.53	18.66	18.46	18.64	17.84	0.43%	881,033
May 20, 2026	18.40	18.60	18.38	18.56	17.77	0.71%	644,384
May 19, 2026	18.58	18.70	18.43	18.43	17.64	-0.65%	472,842
May 18, 2026	18.29	18.55	18.22	18.55	17.76	0.82%	452,167
May 15, 2026	18.50	18.55	18.31	18.40	17.61	-0.92%	606,608
May 14, 2026	18.73	18.74	18.56	18.57	17.78	-0.48%	546,068
May 13, 2026	18.54	18.66	18.45	18.66	17.86	0.65%	889,992
May 12, 2026	18.45	18.61	18.40	18.54	17.75	0.32%	962,177
May 11, 2026	18.50	18.64	18.42	18.48	17.69	-0.22%	856,565
May 8, 2026	18.50	18.57	18.39	18.52	17.73	-0.22%	685,748
May 7, 2026	19.20	19.20	18.56	18.56	17.77	-3.48%	1,799,042
May 6, 2026	19.01	19.23	18.96	19.23	18.41	1.64%	1,198,261
May 5, 2026	18.80	18.92	18.75	18.92	18.11	0.80%	738,153
May 4, 2026	19.15	19.20	18.69	18.77	17.97	-1.57%	625,919
Apr 30, 2026	18.76	19.07	18.74	19.07	18.25	1.54%	1,253,983
Apr 29, 2026	19.19	19.19	18.77	18.78	17.98	-1.98%	1,000,295
Apr 28, 2026	19.17	19.32	19.11	19.16	18.34	0.10%	783,826
Apr 27, 2026	19.25	19.28	19.14	19.14	18.32	-0.47%	1,088,548
Apr 24, 2026	19.40	19.60	19.23	19.23	18.41	-0.62%	621,588
Apr 23, 2026	19.45	19.47	19.19	19.35	18.52	-0.46%	910,439
Apr 22, 2026	19.44	19.66	19.40	19.44	18.61	-0.05%	828,248
Apr 21, 2026	19.49	19.65	19.45	19.45	18.62	-0.21%	574,357
Apr 20, 2026	19.58	19.64	19.47	19.49	18.66	-0.46%	774,955
Apr 17, 2026	19.54	19.58	19.26	19.58	18.74	0.05%	836,382
Apr 16, 2026	19.63	19.85	19.51	19.57	18.73	0.41%	931,992
Apr 15, 2026	19.43	19.52	19.35	19.49	18.66	0.31%	1,277,371
Apr 14, 2026	19.47	19.52	19.35	19.43	18.60	-	838,184
Apr 13, 2026	19.50	19.65	19.40	19.43	18.60	-1.12%	807,884
Apr 10, 2026	19.80	19.85	19.65	19.65	18.81	-0.91%	626,077
Apr 9, 2026	19.57	19.83	19.50	19.83	18.98	1.59%	951,088