Getlink SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	20.24	20.34	20.12	20.22	20.22	-0.88%	746,245
Nov 5, 2026	20.24	20.40	20.16	20.40	20.40	0.79%	953,541
Nov 4, 2026	20.12	20.26	19.97	20.24	20.24	0.80%	703,715
Nov 3, 2026	19.91	20.16	19.87	20.08	20.08	0.80%	651,006
Nov 2, 2026	19.72	19.96	19.70	19.92	19.92	0.71%	663,351
Oct 30, 2026	19.90	19.97	19.75	19.78	19.78	-0.15%	529,807
Oct 29, 2026	19.84	19.96	19.66	19.81	19.81	0.15%	518,446
Oct 28, 2026	19.90	19.90	19.77	19.78	19.78	-0.60%	241,755
Oct 27, 2026	19.64	19.90	19.56	19.90	19.90	1.38%	497,417
Oct 26, 2026	19.50	19.75	19.45	19.63	19.63	1.03%	834,983
Oct 23, 2026	19.65	19.65	19.43	19.43	19.43	-0.56%	1,079,497
Oct 22, 2026	19.38	19.72	19.35	19.54	19.54	0.83%	979,767
Oct 21, 2026	19.30	19.43	19.21	19.38	19.38	0.47%	535,108
Oct 20, 2026	19.02	19.30	19.01	19.29	19.29	1.21%	426,616
Oct 19, 2026	19.05	19.06	18.86	19.06	19.06	-0.68%	583,368
Oct 16, 2026	19.17	19.26	19.12	19.19	19.19	-	517,131
Oct 15, 2026	19.10	19.30	19.06	19.19	19.19	0.68%	586,900
Oct 14, 2026	18.95	19.16	18.84	19.06	19.06	0.05%	673,855
Oct 13, 2026	19.00	19.12	18.97	19.05	19.05	0.26%	449,395
Oct 12, 2026	18.79	19.00	18.78	19.00	19.00	1.39%	577,044
Oct 9, 2026	18.86	18.90	18.74	18.74	18.74	-	604,777
Oct 8, 2026	18.47	18.92	18.47	18.74	18.74	1.30%	1,418,751
Oct 7, 2026	18.70	18.70	18.37	18.50	18.50	-0.86%	760,762
Oct 6, 2026	18.54	18.70	18.53	18.66	18.66	0.76%	921,446
Oct 5, 2026	18.40	18.53	18.40	18.52	18.52	0.49%	730,888
Oct 2, 2026	18.18	18.52	18.17	18.43	18.43	1.26%	658,650
Oct 1, 2026	18.15	18.37	18.07	18.20	18.20	-1.19%	562,881
Sep 30, 2026	18.70	18.78	18.32	18.42	18.42	-1.23%	2,074,083
Sep 29, 2026	18.72	18.80	18.52	18.65	18.65	-0.27%	524,642
Sep 28, 2026	18.84	18.91	18.70	18.70	18.70	-0.69%	478,328
Sep 25, 2026	18.58	18.92	18.58	18.83	18.83	1.45%	421,685
Sep 24, 2026	18.61	18.70	18.54	18.56	18.56	-0.43%	546,694
Sep 23, 2026	18.52	18.64	18.34	18.64	18.64	0.65%	558,141
Sep 22, 2026	18.67	18.89	18.52	18.52	18.52	-0.38%	762,313
Sep 21, 2026	18.51	18.65	18.47	18.59	18.59	0.54%	455,404
Sep 18, 2026	18.61	18.61	18.36	18.49	18.49	-0.80%	1,251,070
Sep 17, 2026	18.65	18.66	18.55	18.64	18.64	0.43%	602,062
Sep 16, 2026	18.48	18.74	18.46	18.56	18.56	0.32%	972,951
Sep 15, 2026	18.35	18.55	18.31	18.50	18.50	0.71%	469,305
Sep 14, 2026	18.45	18.62	18.30	18.37	18.37	-0.43%	775,255
Sep 11, 2026	18.52	18.62	18.45	18.45	18.45	-	523,783
Sep 10, 2026	18.45	18.58	18.43	18.45	18.45	-0.05%	850,237
Sep 9, 2026	18.41	18.56	18.38	18.46	18.46	-0.27%	746,879
Sep 8, 2026	18.44	18.54	18.36	18.51	18.51	0.60%	340,406
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