GL Events SA (FRA:0X5)
Germany · Delayed Price · Currency is EUR 28.60
-0.15 (-0.52%)
At close: Aug 25, 2026
FRA:0X5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.52% | - |
| Aug 24, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.52% | - |
| Aug 21, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.20% | - |
| Aug 20, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% | - |
| Aug 19, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.01% | - |
| Aug 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.47% | - |
| Aug 17, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.83% | - |
| Aug 14, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.84% | - |
| Aug 13, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.00% | - |
| Aug 12, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | - |
| Aug 11, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.66% | - |
| Aug 10, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | - |
| Aug 7, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.82% | - |
| Aug 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Aug 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.97% | - |
| Aug 4, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.59% | - |
| Aug 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.48% | - |
| Jul 31, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 2.44% | - |
| Jul 30, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.98% | - |
| Jul 29, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jul 28, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.71% | - |
| Jul 27, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.13% | - |
| Jul 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.48% | - |
| Jul 23, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.65% | - |
| Jul 22, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | - |
| Jul 21, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.16% | - |
| Jul 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% | - |
| Jul 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.48% | - |
| Jul 16, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.81% | - |
| Jul 15, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.28% | - |
| Jul 14, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.79% | - |
| Jul 13, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.41% | - |
| Jul 10, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.79% | - |
| Jul 9, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.63% | - |
| Jul 8, 2026 | 32.30 | 32.30 | 31.50 | 31.50 | 31.50 | -5.41% | 100 |
| Jul 7, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -4.17% | - |
| Jul 6, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2.81% | - |
| Jul 3, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.32% | - |
| Jul 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.31% | - |
| Jul 1, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.66% | - |
| Jun 30, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 33.05 | -0.87% | - |
| Jun 29, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 33.34 | 0.29% | - |
| Jun 26, 2026 | 32.70 | 34.30 | 32.70 | 34.25 | 33.24 | 4.58% | 300 |
| Jun 25, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 31.79 | 0.46% | - |
| Jun 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.64 | 1.72% | - |
| Jun 23, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 31.11 | -0.93% | - |
| Jun 22, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 31.40 | 0.47% | - |
| Jun 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.25 | -1.98% | - |
| Jun 18, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 31.89 | -0.45% | - |
| Jun 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.03 | -1.20% | - |