GL Events SA (EPA:GLO)
France · Delayed Price · Currency is EUR 30.30
+0.05 (0.17%)
Aug 1, 2025, 5:35 PM CET
GL Events Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.25 | 30.60 | 30.15 | 30.30 | 30.30 | 0.17% | 14,519 |
| Jul 31, 2025 | 29.85 | 30.25 | 29.75 | 30.25 | 30.25 | 1.68% | 23,931 |
| Jul 30, 2025 | 30.05 | 30.20 | 29.65 | 29.75 | 29.75 | -0.67% | 23,653 |
| Jul 29, 2025 | 29.85 | 30.20 | 28.40 | 29.95 | 29.95 | 2.57% | 35,564 |
| Jul 28, 2025 | 29.05 | 29.40 | 28.70 | 29.20 | 29.20 | 1.21% | 102,518 |
| Jul 25, 2025 | 29.00 | 29.00 | 28.50 | 28.85 | 28.85 | -1.03% | 15,106 |
| Jul 24, 2025 | 27.80 | 29.15 | 27.65 | 29.15 | 29.15 | 6.19% | 73,006 |
| Jul 23, 2025 | 27.35 | 27.65 | 27.05 | 27.45 | 27.45 | 0.37% | 7,282 |
| Jul 22, 2025 | 28.00 | 28.05 | 27.35 | 27.35 | 27.35 | -2.67% | 7,321 |
| Jul 21, 2025 | 28.00 | 28.20 | 27.55 | 28.10 | 28.10 | 0.36% | 17,814 |
| Jul 18, 2025 | 28.15 | 28.20 | 27.65 | 28.00 | 28.00 | -0.18% | 9,294 |
| Jul 17, 2025 | 27.50 | 28.35 | 27.30 | 28.05 | 28.05 | 2.94% | 14,837 |
| Jul 16, 2025 | 27.50 | 27.50 | 27.05 | 27.25 | 27.25 | -0.91% | 13,146 |
| Jul 15, 2025 | 28.00 | 28.00 | 27.35 | 27.50 | 27.50 | -1.08% | 7,548 |
| Jul 14, 2025 | 27.65 | 28.05 | 27.65 | 27.80 | 27.80 | - | 8,596 |
| Jul 11, 2025 | 28.35 | 28.45 | 27.80 | 27.80 | 27.80 | -2.28% | 8,853 |
| Jul 10, 2025 | 28.05 | 28.45 | 27.75 | 28.45 | 28.45 | 1.43% | 8,808 |
| Jul 9, 2025 | 28.40 | 28.40 | 27.75 | 28.05 | 28.05 | -1.23% | 14,808 |
| Jul 8, 2025 | 28.20 | 28.45 | 27.85 | 28.40 | 28.40 | 0.71% | 10,627 |
| Jul 7, 2025 | 27.80 | 28.50 | 27.80 | 28.20 | 28.20 | 1.62% | 23,979 |
| Jul 4, 2025 | 27.55 | 27.80 | 27.40 | 27.75 | 27.75 | 0.73% | 10,680 |
| Jul 3, 2025 | 27.20 | 27.65 | 27.20 | 27.55 | 27.55 | 1.47% | 6,366 |
| Jul 2, 2025 | 26.70 | 27.20 | 26.40 | 27.15 | 27.15 | 2.07% | 10,086 |
| Jul 1, 2025 | 26.40 | 26.70 | 25.90 | 26.60 | 26.60 | -2.56% | 16,757 |
| Jun 30, 2025 | 27.60 | 27.85 | 27.25 | 27.30 | 26.40 | -0.91% | 11,246 |
| Jun 27, 2025 | 27.25 | 27.60 | 27.20 | 27.55 | 26.64 | 1.47% | 10,841 |
| Jun 26, 2025 | 27.25 | 27.30 | 26.90 | 27.15 | 26.25 | -0.18% | 16,191 |
| Jun 25, 2025 | 26.85 | 27.50 | 26.60 | 27.20 | 26.30 | 1.68% | 33,287 |
| Jun 24, 2025 | 26.75 | 26.90 | 26.30 | 26.75 | 25.87 | 0.19% | 15,126 |
| Jun 23, 2025 | 26.00 | 26.85 | 25.90 | 26.70 | 25.82 | 1.14% | 15,605 |
| Jun 20, 2025 | 26.45 | 26.85 | 26.25 | 26.40 | 25.53 | 0.38% | 99,726 |
| Jun 19, 2025 | 26.40 | 26.95 | 26.20 | 26.30 | 25.43 | -0.38% | 22,605 |
| Jun 18, 2025 | 25.75 | 26.50 | 25.50 | 26.40 | 25.53 | 2.13% | 18,030 |
| Jun 17, 2025 | 25.40 | 26.00 | 25.20 | 25.85 | 25.00 | 0.98% | 10,607 |
| Jun 16, 2025 | 25.15 | 25.65 | 25.05 | 25.60 | 24.76 | 1.59% | 11,577 |
| Jun 13, 2025 | 25.40 | 25.45 | 25.05 | 25.20 | 24.37 | -2.70% | 8,996 |
| Jun 12, 2025 | 25.60 | 25.95 | 25.55 | 25.90 | 25.05 | 0.39% | 9,019 |
| Jun 11, 2025 | 25.60 | 25.85 | 25.50 | 25.80 | 24.95 | 0.39% | 6,972 |
| Jun 10, 2025 | 26.10 | 26.15 | 25.55 | 25.70 | 24.85 | -1.53% | 11,558 |
| Jun 9, 2025 | 25.95 | 26.10 | 25.85 | 26.10 | 25.24 | 0.77% | 8,718 |
| Jun 6, 2025 | 26.10 | 26.15 | 25.75 | 25.90 | 25.05 | -0.58% | 10,050 |
| Jun 5, 2025 | 26.50 | 26.60 | 25.75 | 26.05 | 25.19 | -1.33% | 15,166 |
| Jun 4, 2025 | 26.50 | 26.90 | 26.40 | 26.40 | 25.53 | -0.19% | 16,380 |
| Jun 3, 2025 | 26.10 | 26.65 | 26.00 | 26.45 | 25.58 | 1.15% | 27,639 |
| Jun 2, 2025 | 25.15 | 26.20 | 25.15 | 26.15 | 25.29 | 3.98% | 26,463 |
| May 30, 2025 | 24.95 | 25.35 | 24.95 | 25.15 | 24.32 | - | 19,041 |
| May 29, 2025 | 25.50 | 25.50 | 25.05 | 25.15 | 24.32 | -0.98% | 8,295 |
| May 28, 2025 | 24.65 | 25.45 | 24.50 | 25.40 | 24.56 | 3.25% | 27,411 |
| May 27, 2025 | 24.40 | 24.75 | 24.40 | 24.60 | 23.79 | 1.23% | 13,368 |
| May 26, 2025 | 24.35 | 24.60 | 24.10 | 24.30 | 23.50 | 0.83% | 10,391 |