Glanbia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.06	16.06	16.06	16.06	16.06	-0.74%	-
Feb 19, 2026	16.18	16.18	16.18	16.18	16.18	-1.46%	-
Feb 18, 2026	16.42	16.42	16.42	16.42	16.42	5.26%	-
Feb 17, 2026	15.60	15.60	15.60	15.60	15.60	-5.17%	-
Feb 16, 2026	16.45	16.45	16.45	16.45	16.45	0.37%	-
Feb 13, 2026	16.39	16.39	16.39	16.39	16.39	0.06%	-
Feb 12, 2026	16.38	16.38	16.38	16.38	16.38	-0.43%	-
Feb 11, 2026	16.45	16.45	16.45	16.45	16.45	-0.36%	-
Feb 10, 2026	16.51	16.51	16.51	16.51	16.51	1.66%	-
Feb 9, 2026	16.24	16.24	16.24	16.24	16.24	0.12%	-
Feb 6, 2026	16.22	16.22	16.22	16.22	16.22	0.25%	-
Feb 5, 2026	16.18	16.18	16.18	16.18	16.18	2.02%	-
Feb 4, 2026	15.86	15.86	15.86	15.86	15.86	1.08%	-
Feb 3, 2026	15.69	15.69	15.69	15.69	15.69	0.77%	-
Feb 2, 2026	15.57	15.57	15.57	15.57	15.57	-1.14%	-
Jan 30, 2026	15.75	15.75	15.75	15.75	15.75	2.81%	-
Jan 29, 2026	15.32	15.32	15.32	15.32	15.32	-2.17%	-
Jan 28, 2026	15.66	15.66	15.66	15.66	15.66	-1.01%	-
Jan 27, 2026	15.82	15.82	15.82	15.82	15.82	2.00%	-
Jan 26, 2026	15.51	15.51	15.51	15.51	15.51	0.58%	-
Jan 23, 2026	15.42	15.42	15.42	15.42	15.42	1.65%	-
Jan 22, 2026	15.17	15.17	15.17	15.17	15.17	0.40%	-
Jan 21, 2026	15.11	15.11	15.11	15.11	15.11	2.03%	-
Jan 20, 2026	14.81	14.81	14.81	14.81	14.81	-0.67%	-
Jan 19, 2026	14.91	14.91	14.91	14.91	14.91	-0.67%	-
Jan 16, 2026	15.01	15.01	15.01	15.01	15.01	3.52%	-
Jan 15, 2026	14.50	14.50	14.50	14.50	14.50	0.83%	-
Jan 14, 2026	14.38	14.38	14.38	14.38	14.38	0.28%	-
Jan 13, 2026	14.34	14.34	14.34	14.34	14.34	-0.55%	-
Jan 12, 2026	14.42	14.42	14.42	14.42	14.42	1.48%	-
Jan 9, 2026	14.21	14.21	14.21	14.21	14.21	0.21%	-
Jan 8, 2026	14.18	14.18	14.18	14.18	14.18	1.43%	-
Jan 7, 2026	13.98	13.98	13.98	13.98	13.98	0.14%	-
Jan 6, 2026	13.96	13.96	13.96	13.96	13.96	-0.07%	-
Jan 5, 2026	13.97	13.97	13.97	13.97	13.97	-0.43%	-
Jan 2, 2026	14.03	14.03	14.03	14.03	14.03	0.14%	-
Dec 30, 2025	14.01	14.01	14.01	14.01	14.01	0.86%	-
Dec 29, 2025	13.89	13.89	13.89	13.89	13.89	-0.93%	-
Dec 23, 2025	14.02	14.02	14.02	14.02	14.02	0.43%	-
Dec 22, 2025	13.96	13.96	13.96	13.96	13.96	-0.29%	-
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%	-