Glanbia plc (FRA:GL9)
Germany · Delayed Price · Currency is EUR 14.00
+0.05 (0.36%)
At close: Dec 19, 2025
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | - |
| Dec 18, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.50% | - |
| Dec 17, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.23% | - |
| Dec 16, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -12.34% | - |
| Dec 15, 2025 | 14.05 | 15.80 | 14.05 | 15.80 | 15.80 | 1.28% | 10 |
| Dec 12, 2025 | 14.28 | 15.60 | 14.28 | 15.60 | 15.60 | 11.51% | 15 |
| Dec 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.48% | - |
| Dec 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.49% | - |
| Dec 9, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -2.59% | - |
| Dec 8, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.66% | - |
| Dec 5, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.14% | - |
| Dec 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.28% | - |
| Dec 3, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.99% | - |
| Dec 2, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.21% | - |
| Dec 1, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.42% | - |
| Nov 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% | - |
| Nov 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.54% | - |
| Nov 26, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 4.99% | - |
| Nov 25, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.66% | - |
| Nov 24, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.59% | - |
| Nov 21, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -3.70% | - |
| Nov 20, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% | - |
| Nov 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% | - |
| Nov 18, 2025 | 14.16 | 14.16 | 14.00 | 14.00 | 14.00 | -5.41% | 500 |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.47% | - |
| Nov 10, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.88% | - |
| Nov 7, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.80% | - |
| Nov 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.16% | - |
| Nov 5, 2025 | 13.78 | 14.80 | 13.78 | 14.80 | 14.80 | 6.09% | 80 |
| Nov 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.31% | - |
| Nov 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.35% | - |
| Oct 31, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.21% | - |
| Oct 30, 2025 | 14.20 | 14.20 | 14.12 | 14.12 | 14.12 | -0.56% | - |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.49% | - |
| Oct 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% | - |
| Oct 27, 2025 | 14.48 | 14.48 | 14.29 | 14.29 | 14.29 | -1.18% | - |
| Oct 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.63% | - |
| Oct 23, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.13% | - |
| Oct 22, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.57% | - |
| Oct 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.87% | - |
| Oct 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.06% | - |
| Oct 17, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.15% | - |
| Oct 16, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.05% | - |
| Oct 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 3.74% | - |
| Oct 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.07% | - |
| Oct 13, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.37% | - |