Getlink SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.82	19.00	18.75	18.76	18.76	-0.11%	5,121,183
May 28, 2026	18.70	18.89	18.64	18.78	18.78	0.48%	655,769
May 27, 2026	18.53	18.79	18.47	18.69	18.69	0.97%	599,986
May 26, 2026	18.51	18.70	18.50	18.51	18.51	-0.22%	521,116
May 25, 2026	18.59	18.67	18.55	18.55	18.55	0.54%	289,360
May 22, 2026	18.61	18.63	18.45	18.45	18.45	-1.02%	477,331
May 21, 2026	18.53	18.66	18.46	18.64	18.64	0.43%	881,033
May 20, 2026	18.40	18.60	18.38	18.56	18.56	0.71%	644,384
May 19, 2026	18.58	18.70	18.43	18.43	18.43	-0.65%	472,842
May 18, 2026	18.29	18.55	18.22	18.55	18.55	0.82%	452,167
May 15, 2026	18.50	18.55	18.31	18.40	18.40	-0.92%	606,608
May 14, 2026	18.73	18.74	18.56	18.57	18.57	-0.48%	546,068
May 13, 2026	18.54	18.66	18.45	18.66	18.66	0.65%	889,992
May 12, 2026	18.45	18.61	18.40	18.54	18.54	0.32%	962,177
May 11, 2026	18.50	18.64	18.42	18.48	18.48	-0.22%	856,565
May 8, 2026	18.50	18.57	18.39	18.52	18.52	-0.22%	685,748
May 7, 2026	19.20	19.20	18.56	18.56	18.56	-3.48%	1,799,042
May 6, 2026	19.01	19.23	18.96	19.23	19.23	1.64%	1,198,261
May 5, 2026	18.80	18.92	18.75	18.92	18.92	0.80%	738,153
May 4, 2026	19.15	19.20	18.69	18.77	18.77	-1.57%	625,919
Apr 30, 2026	18.76	19.07	18.74	19.07	19.07	1.54%	1,253,983
Apr 29, 2026	19.19	19.19	18.77	18.78	18.78	-1.98%	1,000,295
Apr 28, 2026	19.17	19.32	19.11	19.16	19.16	0.10%	783,826
Apr 27, 2026	19.25	19.28	19.14	19.14	19.14	-0.47%	1,088,548
Apr 24, 2026	19.40	19.60	19.23	19.23	19.23	-0.62%	621,588
Apr 23, 2026	19.45	19.47	19.19	19.35	19.35	-0.46%	910,439
Apr 22, 2026	19.44	19.66	19.40	19.44	19.44	-0.05%	828,248
Apr 21, 2026	19.49	19.65	19.45	19.45	19.45	-0.21%	574,357
Apr 20, 2026	19.58	19.64	19.47	19.49	19.49	-0.46%	774,955
Apr 17, 2026	19.54	19.58	19.26	19.58	19.58	0.05%	836,382
Apr 16, 2026	19.63	19.85	19.51	19.57	19.57	0.41%	931,992
Apr 15, 2026	19.43	19.52	19.35	19.49	19.49	0.31%	1,277,371
Apr 14, 2026	19.47	19.52	19.35	19.43	19.43	-	838,184
Apr 13, 2026	19.50	19.65	19.40	19.43	19.43	-1.12%	807,884
Apr 10, 2026	19.80	19.85	19.65	19.65	19.65	-0.91%	626,077
Apr 9, 2026	19.57	19.83	19.50	19.83	19.83	1.59%	951,088
Apr 8, 2026	19.70	19.79	19.20	19.52	19.52	0.67%	1,097,156
Apr 7, 2026	19.46	19.63	19.38	19.39	19.39	0.10%	1,352,908
Apr 2, 2026	18.85	19.37	18.80	19.37	19.37	1.68%	666,043
Apr 1, 2026	18.73	19.25	18.71	19.05	19.05	2.58%	1,038,697
Mar 31, 2026	18.03	18.81	18.03	18.57	18.57	3.51%	1,282,803
Mar 30, 2026	17.66	17.95	17.66	17.94	17.94	1.87%	729,565
Mar 27, 2026	17.65	17.76	17.51	17.61	17.61	-0.28%	884,608
Mar 26, 2026	17.65	17.80	17.62	17.66	17.66	-0.28%	1,029,439
Mar 25, 2026	17.59	17.79	17.59	17.71	17.71	1.20%	892,804
Mar 24, 2026	17.34	17.59	17.34	17.50	17.50	0.92%	731,914
Mar 23, 2026	17.03	17.56	16.76	17.34	17.34	0.76%	1,266,426
Mar 20, 2026	17.65	17.71	17.21	17.21	17.21	-1.99%	2,600,922
Mar 19, 2026	17.80	17.82	17.54	17.56	17.56	-1.95%	1,063,661
Mar 18, 2026	17.97	18.03	17.78	17.91	17.91	-0.44%	768,898