GL Events SA (EPA:GLO)
France · Delayed Price · Currency is EUR 28.35
-0.35 (-1.22%)
Oct 20, 2025, 1:38 PM CET
GL Events Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 28.60 | 29.00 | 28.35 | 28.70 | 28.70 | 0.17% | 14,838 |
| Oct 16, 2025 | 28.00 | 28.85 | 27.00 | 28.65 | 28.65 | -0.69% | 35,121 |
| Oct 15, 2025 | 28.70 | 29.25 | 28.70 | 28.85 | 28.85 | 1.23% | 18,309 |
| Oct 14, 2025 | 28.25 | 28.75 | 28.10 | 28.50 | 28.50 | - | 11,948 |
| Oct 13, 2025 | 29.05 | 30.30 | 28.35 | 28.50 | 28.50 | -2.56% | 34,559 |
| Oct 10, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 0.69% | 9,770 |
| Oct 9, 2025 | 28.85 | 29.30 | 28.85 | 29.05 | 29.05 | 0.69% | 10,080 |
| Oct 8, 2025 | 29.40 | 29.60 | 28.80 | 28.85 | 28.85 | -1.70% | 18,039 |
| Oct 7, 2025 | 29.45 | 29.50 | 29.20 | 29.35 | 29.35 | -0.34% | 8,140 |
| Oct 6, 2025 | 30.75 | 30.75 | 29.10 | 29.45 | 29.45 | -4.07% | 19,615 |
| Oct 3, 2025 | 30.45 | 31.00 | 30.35 | 30.70 | 30.70 | 0.82% | 11,163 |
| Oct 2, 2025 | 30.75 | 30.85 | 30.40 | 30.45 | 30.45 | -0.49% | 16,178 |
| Oct 1, 2025 | 31.00 | 31.50 | 30.60 | 30.60 | 30.60 | -1.29% | 13,928 |
| Sep 30, 2025 | 30.35 | 31.00 | 29.95 | 31.00 | 31.00 | 1.64% | 27,213 |
| Sep 29, 2025 | 30.60 | 30.80 | 30.30 | 30.50 | 30.50 | -0.49% | 11,816 |
| Sep 26, 2025 | 30.20 | 30.95 | 30.20 | 30.65 | 30.65 | 1.83% | 6,775 |
| Sep 25, 2025 | 30.25 | 30.55 | 29.95 | 30.10 | 30.10 | 0.33% | 11,691 |
| Sep 24, 2025 | 29.90 | 30.25 | 29.70 | 30.00 | 30.00 | 0.50% | 10,237 |
| Sep 23, 2025 | 30.30 | 30.40 | 29.80 | 29.85 | 29.85 | -1.16% | 10,623 |
| Sep 22, 2025 | 30.20 | 30.60 | 29.60 | 30.20 | 30.20 | -0.82% | 26,451 |
| Sep 19, 2025 | 30.35 | 31.00 | 30.25 | 30.45 | 30.45 | 0.33% | 30,568 |
| Sep 18, 2025 | 30.55 | 31.10 | 30.25 | 30.35 | 30.35 | -0.65% | 14,259 |
| Sep 17, 2025 | 30.80 | 30.80 | 30.10 | 30.55 | 30.55 | -0.65% | 9,594 |
| Sep 16, 2025 | 31.00 | 31.15 | 30.60 | 30.75 | 30.75 | -0.97% | 8,192 |
| Sep 15, 2025 | 30.85 | 31.45 | 30.80 | 31.05 | 31.05 | 0.98% | 11,534 |
| Sep 12, 2025 | 30.55 | 30.80 | 30.40 | 30.75 | 30.75 | 0.65% | 19,578 |
| Sep 11, 2025 | 30.00 | 30.60 | 29.80 | 30.55 | 30.55 | 1.83% | 12,361 |
| Sep 10, 2025 | 29.70 | 30.40 | 29.55 | 30.00 | 30.00 | 1.52% | 19,532 |
| Sep 9, 2025 | 29.75 | 29.90 | 29.50 | 29.55 | 29.55 | -0.67% | 13,936 |
| Sep 8, 2025 | 29.85 | 30.00 | 29.45 | 29.75 | 29.75 | - | 6,249 |
| Sep 5, 2025 | 30.30 | 30.40 | 29.65 | 29.75 | 29.75 | -1.16% | 8,494 |
| Sep 4, 2025 | 29.60 | 30.35 | 29.60 | 30.10 | 30.10 | 1.52% | 14,501 |
| Sep 3, 2025 | 29.95 | 30.05 | 29.30 | 29.65 | 29.65 | -0.50% | 21,868 |
| Sep 2, 2025 | 30.35 | 30.35 | 29.65 | 29.80 | 29.80 | -1.32% | 21,272 |
| Sep 1, 2025 | 30.55 | 30.80 | 30.05 | 30.20 | 30.20 | -1.15% | 12,515 |
| Aug 29, 2025 | 31.00 | 31.10 | 30.40 | 30.55 | 30.55 | -1.29% | 14,615 |
| Aug 28, 2025 | 31.00 | 31.35 | 30.60 | 30.95 | 30.95 | -0.32% | 17,134 |
| Aug 27, 2025 | 31.50 | 31.65 | 30.60 | 31.05 | 31.05 | -0.32% | 25,582 |
| Aug 26, 2025 | 32.70 | 32.70 | 31.10 | 31.15 | 31.15 | -5.75% | 268,285 |
| Aug 25, 2025 | 33.85 | 33.85 | 33.00 | 33.05 | 33.05 | -2.36% | 15,690 |
| Aug 22, 2025 | 32.90 | 33.90 | 32.75 | 33.85 | 33.85 | 3.36% | 22,730 |
| Aug 21, 2025 | 33.10 | 33.35 | 32.65 | 32.75 | 32.75 | -1.21% | 13,446 |
| Aug 20, 2025 | 33.30 | 33.75 | 33.15 | 33.15 | 33.15 | -0.45% | 17,708 |
| Aug 19, 2025 | 34.15 | 34.15 | 33.30 | 33.30 | 33.30 | -2.06% | 15,756 |
| Aug 18, 2025 | 34.30 | 34.60 | 33.80 | 34.00 | 34.00 | -0.29% | 15,440 |
| Aug 15, 2025 | 34.15 | 34.45 | 33.85 | 34.10 | 34.10 | - | 8,979 |
| Aug 14, 2025 | 33.15 | 34.50 | 33.00 | 34.10 | 34.10 | 3.49% | 27,920 |
| Aug 13, 2025 | 33.40 | 34.10 | 32.95 | 32.95 | 32.95 | -0.15% | 22,900 |
| Aug 12, 2025 | 32.95 | 33.00 | 32.55 | 33.00 | 33.00 | 1.07% | 16,410 |
| Aug 11, 2025 | 33.10 | 33.10 | 32.50 | 32.65 | 32.65 | -0.76% | 13,179 |