GL Events SA (EPA:GLO)
France · Delayed Price · Currency is EUR 27.40
+0.25 (0.92%)
At close: Nov 10, 2025
GL Events Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.80 | 28.00 | 26.90 | 27.15 | 27.15 | 0.37% | 8,269 |
| Nov 6, 2025 | 27.40 | 28.45 | 26.95 | 27.05 | 27.05 | -1.10% | 15,270 |
| Nov 5, 2025 | 26.30 | 27.50 | 26.25 | 27.35 | 27.35 | 3.21% | 19,141 |
| Nov 4, 2025 | 26.20 | 26.65 | 26.05 | 26.50 | 26.50 | 0.19% | 9,264 |
| Nov 3, 2025 | 27.50 | 27.55 | 26.35 | 26.45 | 26.45 | -4.51% | 15,581 |
| Oct 31, 2025 | 27.55 | 27.70 | 27.35 | 27.70 | 27.70 | 0.54% | 6,185 |
| Oct 30, 2025 | 27.65 | 27.95 | 27.50 | 27.55 | 27.55 | -0.54% | 8,673 |
| Oct 29, 2025 | 28.05 | 28.30 | 27.65 | 27.70 | 27.70 | -1.07% | 7,660 |
| Oct 28, 2025 | 28.60 | 28.60 | 27.90 | 28.00 | 28.00 | -2.27% | 19,345 |
| Oct 27, 2025 | 29.00 | 29.15 | 28.65 | 28.65 | 28.65 | -1.04% | 11,312 |
| Oct 24, 2025 | 28.90 | 29.20 | 28.55 | 28.95 | 28.95 | - | 6,536 |
| Oct 23, 2025 | 29.05 | 29.35 | 28.70 | 28.95 | 28.95 | -0.17% | 9,575 |
| Oct 22, 2025 | 29.10 | 29.40 | 28.80 | 29.00 | 29.00 | -0.34% | 15,556 |
| Oct 21, 2025 | 29.20 | 29.45 | 28.40 | 29.10 | 29.10 | 0.34% | 12,659 |
| Oct 20, 2025 | 29.00 | 29.30 | 28.10 | 29.00 | 29.00 | 1.05% | 22,882 |
| 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 |