Getlink SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	18.62	18.63	18.40	18.40	18.40	-1.13%	404,132
Sep 4, 2026	18.56	18.61	18.44	18.61	18.61	0.16%	441,680
Sep 3, 2026	18.55	18.69	18.46	18.58	18.58	0.49%	361,784
Sep 2, 2026	18.63	18.73	18.46	18.49	18.49	-0.75%	532,527
Sep 1, 2026	18.84	18.84	18.49	18.63	18.63	-1.17%	937,077
Aug 31, 2026	18.83	18.98	18.74	18.85	18.85	1.18%	1,726,644
Aug 28, 2026	18.61	18.71	18.49	18.63	18.63	0.43%	446,520
Aug 27, 2026	19.00	19.04	18.26	18.55	18.55	-2.16%	834,016
Aug 26, 2026	19.32	19.38	18.95	18.96	18.96	-2.02%	471,439
Aug 25, 2026	19.43	19.54	19.28	19.35	19.35	-0.26%	750,466
Aug 24, 2026	19.33	19.50	19.30	19.40	19.40	0.62%	560,721
Aug 21, 2026	19.29	19.36	19.23	19.28	19.28	0.31%	593,747
Aug 20, 2026	19.03	19.32	19.01	19.22	19.22	1.69%	481,550
Aug 19, 2026	18.80	19.08	18.75	18.90	18.90	0.43%	552,169
Aug 18, 2026	18.62	18.82	18.62	18.82	18.82	0.91%	913,404
Aug 17, 2026	18.79	18.81	18.50	18.65	18.65	-0.85%	568,539
Aug 14, 2026	18.68	18.84	18.63	18.81	18.81	0.64%	479,865
Aug 13, 2026	18.58	18.76	18.58	18.69	18.69	0.38%	393,659
Aug 12, 2026	18.46	18.70	18.46	18.62	18.62	0.76%	463,528
Aug 11, 2026	18.56	18.56	18.47	18.48	18.48	-0.38%	701,893
Aug 10, 2026	18.51	18.75	18.51	18.55	18.55	-0.05%	513,434
Aug 7, 2026	18.56	18.66	18.52	18.56	18.56	0.05%	407,615
Aug 6, 2026	18.59	18.67	18.52	18.55	18.55	0.05%	442,951
Aug 5, 2026	18.64	18.79	18.54	18.54	18.54	-0.22%	506,476
Aug 4, 2026	18.53	18.75	18.49	18.58	18.58	0.49%	523,594
Aug 3, 2026	18.53	18.57	18.43	18.49	18.49	0.05%	1,127,114
Jul 31, 2026	18.58	18.71	18.48	18.48	18.48	-0.27%	1,008,036
Jul 30, 2026	18.58	18.75	18.53	18.53	18.53	-	294,806
Jul 29, 2026	18.61	18.64	18.35	18.53	18.53	-0.54%	497,985
Jul 28, 2026	18.56	18.74	18.54	18.63	18.63	0.49%	648,675
Jul 27, 2026	18.90	18.99	18.54	18.54	18.54	-1.80%	625,879
Jul 24, 2026	18.77	18.98	18.68	18.88	18.88	0.64%	476,168
Jul 23, 2026	18.50	18.96	18.30	18.76	18.76	0.59%	886,936
Jul 22, 2026	18.85	18.85	18.65	18.65	18.65	-0.75%	773,078
Jul 21, 2026	18.72	18.90	18.67	18.79	18.79	0.05%	639,934
Jul 20, 2026	18.80	18.95	18.66	18.78	18.78	0.11%	493,078
Jul 17, 2026	18.53	18.83	18.51	18.76	18.76	1.35%	609,295
Jul 16, 2026	18.50	18.51	18.23	18.51	18.51	-	654,703
Jul 15, 2026	18.59	18.59	18.47	18.51	18.51	-0.64%	494,705
Jul 14, 2026	18.53	18.72	18.43	18.63	18.63	0.11%	649,843
Jul 13, 2026	18.43	18.61	18.42	18.61	18.61	0.70%	507,834
Jul 10, 2026	18.58	18.58	18.25	18.48	18.48	-0.65%	718,832
Jul 9, 2026	18.47	18.60	18.31	18.60	18.60	1.03%	704,742
Jul 8, 2026	18.61	18.61	18.25	18.41	18.41	-0.97%	1,408,114
Jul 7, 2026	18.54	18.73	18.53	18.59	18.59	0.11%	471,177
Jul 6, 2026	18.81	18.81	18.49	18.57	18.57	-0.85%	1,188,262
Jul 3, 2026	18.58	18.74	18.47	18.73	18.73	1.19%	355,824
Jul 2, 2026	18.25	18.58	18.22	18.51	18.51	1.48%	625,833
Jul 1, 2026	18.63	18.65	18.15	18.24	18.24	-1.94%	1,121,607
Jun 30, 2026	18.79	18.81	18.60	18.60	18.60	-1.01%	1,835,244