GL Events SA (FRA:0X5)
Germany · Delayed Price · Currency is EUR 33.95
-0.20 (-0.59%)
At close: Apr 23, 2026
FRA:0X5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 33.55 | 33.95 | 33.55 | 33.95 | 33.95 | -0.59% | 84 |
| Apr 22, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.87% | - |
| Apr 21, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.43% | - |
| Apr 20, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.29% | - |
| Apr 17, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 6.41% | - |
| Apr 16, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.76% | - |
| Apr 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.07% | - |
| Apr 14, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.87% | - |
| Apr 13, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.16% | - |
| Apr 10, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.78% | - |
| Apr 9, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.43% | - |
| Apr 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.28% | - |
| Apr 7, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.66% | - |
| Apr 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| Apr 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Mar 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.34% | - |
| Mar 30, 2026 | 29.35 | 29.35 | 29.30 | 29.30 | 29.30 | -2.98% | 103 |
| Mar 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.47% | - |
| Mar 26, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.45% | - |
| Mar 25, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -2.66% | - |
| Mar 24, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.31% | - |
| Mar 23, 2026 | 31.25 | 32.05 | 31.25 | 32.05 | 32.05 | 2.23% | 443 |
| Mar 20, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -2.79% | - |
| Mar 19, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2.22% | - |
| Mar 18, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.10% | - |
| Mar 17, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.92% | - |
| Mar 16, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.34% | - |
| Mar 13, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 2.72% | - |
| Mar 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Mar 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.47% | - |
| Mar 10, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.80% | - |
| Mar 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.24% | - |
| Mar 6, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 4.51% | - |
| Mar 5, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.14% | - |
| Mar 4, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -5.97% | - |
| Mar 3, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -2.39% | - |
| Mar 2, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.47% | - |
| Feb 27, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.44% | - |
| Feb 26, 2026 | 33.45 | 34.10 | 33.45 | 34.10 | 34.10 | 0.89% | 181 |
| Feb 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.65% | - |
| Feb 24, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -2.64% | - |
| Feb 23, 2026 | 33.65 | 34.15 | 33.65 | 34.15 | 34.15 | 1.49% | 1 |
| Feb 20, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Feb 19, 2026 | 33.45 | 33.65 | 33.45 | 33.65 | 33.65 | 3.22% | 29 |
| Feb 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Feb 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.52% | - |
| Feb 16, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.54% | - |
| Feb 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.37% | - |
| Feb 12, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -2.38% | - |
| Feb 11, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.45% | - |