Glanbia plc (FRA:GL9)
Germany · Delayed Price · Currency is EUR 14.12
+0.02 (0.14%)
At close: Nov 28, 2025
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -8.18% | - |
| Oct 9, 2025 | 13.35 | 14.80 | 13.35 | 14.80 | 14.80 | 13.85% | 9 |
| Oct 8, 2025 | 13.44 | 13.44 | 13.00 | 13.00 | 13.00 | -1.07% | 200 |
| Oct 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.83% | - |
| Oct 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | - |
| Oct 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% | - |
| Oct 2, 2025 | 13.19 | 13.19 | 13.18 | 13.18 | 13.18 | 0.53% | - |
| Oct 1, 2025 | 12.96 | 13.11 | 12.96 | 13.11 | 13.11 | -2.96% | 300 |
| Sep 30, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.44% | - |
| Sep 29, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.07% | - |
| Sep 26, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.29% | - |
| Sep 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.95% | - |
| Sep 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.33% | - |
| Sep 23, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.04% | - |