GL Events SA (EPA:GLO)
France · Delayed Price · Currency is EUR 32.30
-0.15 (-0.46%)
Oct 22, 2026, 5:35 PM CEST
GL Events Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 32.45 | 32.75 | 31.90 | 32.30 | 32.30 | -0.46% | 20,684 |
| Oct 21, 2026 | 32.45 | 32.60 | 32.00 | 32.45 | 32.45 | -0.61% | 21,460 |
| Oct 20, 2026 | 31.05 | 32.90 | 30.80 | 32.65 | 32.65 | 3.65% | 50,464 |
| Oct 19, 2026 | 31.20 | 31.80 | 31.00 | 31.50 | 31.50 | 0.32% | 54,464 |
| Oct 16, 2026 | 31.80 | 31.95 | 30.70 | 31.40 | 31.40 | 0.64% | 78,064 |
| Oct 15, 2026 | 26.20 | 31.25 | 26.20 | 31.20 | 31.20 | 28.13% | 245,971 |
| Oct 14, 2026 | 24.15 | 24.65 | 24.15 | 24.35 | 24.35 | 0.21% | 7,608 |
| Oct 13, 2026 | 24.35 | 24.50 | 24.05 | 24.30 | 24.30 | -0.21% | 9,206 |
| Oct 12, 2026 | 24.15 | 24.60 | 24.10 | 24.35 | 24.35 | 0.21% | 8,372 |
| Oct 9, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | 2.75% | 15,474 |
| Oct 8, 2026 | 23.75 | 24.00 | 23.40 | 23.65 | 23.65 | -1.46% | 20,984 |
| Oct 7, 2026 | 24.20 | 24.25 | 23.75 | 24.00 | 24.00 | -1.64% | 17,101 |
| Oct 6, 2026 | 24.60 | 24.90 | 24.35 | 24.40 | 24.40 | 0.62% | 17,051 |
| Oct 5, 2026 | 24.10 | 24.40 | 24.00 | 24.25 | 24.25 | 0.21% | 18,049 |
| Oct 2, 2026 | 24.50 | 24.90 | 24.00 | 24.20 | 24.20 | -1.22% | 18,312 |
| Oct 1, 2026 | 24.70 | 25.05 | 24.35 | 24.50 | 24.50 | -1.61% | 11,478 |
| Sep 30, 2026 | 25.05 | 25.10 | 24.60 | 24.90 | 24.90 | -0.60% | 19,463 |
| Sep 29, 2026 | 25.30 | 25.30 | 24.90 | 25.05 | 25.05 | -0.79% | 7,504 |
| Sep 28, 2026 | 25.45 | 25.55 | 25.25 | 25.25 | 25.25 | -0.98% | 8,456 |
| Sep 25, 2026 | 25.15 | 25.50 | 24.85 | 25.50 | 25.50 | 1.39% | 19,736 |
| Sep 24, 2026 | 25.60 | 25.60 | 25.15 | 25.15 | 25.15 | -2.14% | 15,105 |
| Sep 23, 2026 | 26.20 | 26.50 | 25.35 | 25.70 | 25.70 | -1.91% | 19,844 |
| Sep 22, 2026 | 25.70 | 26.40 | 25.55 | 26.20 | 26.20 | 2.14% | 12,308 |
| Sep 21, 2026 | 26.20 | 26.25 | 25.65 | 25.65 | 25.65 | -0.39% | 8,301 |
| Sep 18, 2026 | 26.50 | 26.65 | 25.75 | 25.75 | 25.75 | -2.46% | 18,081 |
| Sep 17, 2026 | 26.70 | 27.00 | 26.40 | 26.40 | 26.40 | -0.38% | 7,113 |
| Sep 16, 2026 | 26.70 | 26.90 | 26.35 | 26.50 | 26.50 | -0.75% | 11,925 |
| Sep 15, 2026 | 26.90 | 26.90 | 26.40 | 26.70 | 26.70 | -0.56% | 6,584 |
| Sep 14, 2026 | 26.40 | 27.03 | 26.35 | 26.85 | 26.85 | 1.70% | 15,752 |
| Sep 11, 2026 | 26.70 | 26.75 | 26.30 | 26.40 | 26.40 | -0.19% | 8,420 |
| Sep 10, 2026 | 26.75 | 27.00 | 26.45 | 26.45 | 26.45 | -0.56% | 6,963 |
| Sep 9, 2026 | 27.15 | 27.38 | 26.50 | 26.60 | 26.60 | -2.74% | 16,636 |
| Sep 8, 2026 | 27.45 | 27.65 | 27.25 | 27.35 | 27.35 | -0.55% | 7,375 |
| Sep 7, 2026 | 28.30 | 28.30 | 27.35 | 27.50 | 27.50 | -2.48% | 11,785 |
| Sep 4, 2026 | 28.00 | 28.20 | 27.90 | 28.20 | 28.20 | 0.18% | 5,237 |
| Sep 3, 2026 | 28.20 | 28.25 | 27.90 | 28.15 | 28.15 | 0.18% | 10,336 |
| Sep 2, 2026 | 28.65 | 28.80 | 28.05 | 28.10 | 28.10 | -2.43% | 11,098 |
| Sep 1, 2026 | 29.50 | 29.50 | 28.60 | 28.80 | 28.80 | -2.37% | 10,855 |
| Aug 31, 2026 | 29.25 | 29.85 | 29.20 | 29.50 | 29.50 | 2.61% | 26,825 |
| Aug 28, 2026 | 28.40 | 28.75 | 28.10 | 28.75 | 28.75 | 1.77% | 22,176 |
| Aug 27, 2026 | 29.30 | 29.50 | 28.10 | 28.25 | 28.25 | -3.25% | 16,315 |
| Aug 26, 2026 | 28.70 | 29.35 | 28.60 | 29.20 | 29.20 | 2.10% | 36,868 |
| Aug 25, 2026 | 28.95 | 29.15 | 28.55 | 28.60 | 28.60 | -0.69% | 9,452 |
| Aug 24, 2026 | 29.15 | 29.15 | 28.75 | 28.80 | 28.80 | -0.69% | 7,149 |
| Aug 21, 2026 | 29.15 | 29.40 | 28.95 | 29.00 | 29.00 | -0.51% | 8,517 |
| Aug 20, 2026 | 29.40 | 29.50 | 29.15 | 29.15 | 29.15 | -1.19% | 6,236 |
| Aug 19, 2026 | 29.65 | 29.70 | 29.30 | 29.50 | 29.50 | -0.51% | 7,011 |
| Aug 18, 2026 | 29.95 | 30.00 | 29.60 | 29.65 | 29.65 | -1.00% | 7,459 |
| Aug 17, 2026 | 30.55 | 30.55 | 29.95 | 29.95 | 29.95 | -1.64% | 11,559 |
| Aug 14, 2026 | 30.30 | 30.75 | 30.30 | 30.45 | 30.45 | 0.50% | 11,034 |