GL Events SA (FRA:0X5)
Germany · Delayed Price · Currency is EUR 28.45
+0.35 (1.25%)
At close: Nov 28, 2025
GL Events Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.25% | - |
| Nov 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.53% | - |
| Nov 26, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3.29% | - |
| Nov 25, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.48% | - |
| Nov 24, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 2.28% | - |
| Nov 21, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.50% | - |
| Nov 20, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.56% | - |
| Nov 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Nov 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | - |
| Nov 17, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.47% | - |
| Nov 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.09% | - |
| Nov 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.91% | - |
| Nov 12, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.11% | - |
| Nov 11, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.37% | - |
| Nov 10, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.56% | - |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.11% | - |
| Nov 6, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.69% | - |
| Nov 5, 2025 | 26.15 | 26.65 | 26.15 | 26.65 | 26.65 | 1.91% | 15 |
| Nov 4, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -4.21% | - |
| Nov 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Oct 31, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Oct 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.26% | - |
| Oct 29, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -2.46% | - |
| Oct 28, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.87% | - |
| Oct 27, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | - |
| Oct 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.04% | - |
| Oct 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.17% | - |
| Oct 22, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.17% | - |
| Oct 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.05% | - |
| Oct 20, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.53% | - |
| Oct 17, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 4.04% | - |
| Oct 16, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -4.05% | - |
| Oct 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.89% | - |
| Oct 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.76% | - |
| Oct 13, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.70% | - |
| Oct 10, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.35% | - |
| Oct 9, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.21% | - |
| Oct 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.51% | - |
| Oct 7, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -3.80% | - |
| Oct 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Oct 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.98% | - |
| Oct 2, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | - |
| Oct 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.49% | - |
| Sep 30, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.66% | - |
| Sep 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.85% | - |
| Sep 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Sep 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.17% | - |
| Sep 23, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.83% | - |
| Sep 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.50% | - |