Glanbia plc (FRA:GL9)
Germany · Delayed Price · Currency is EUR 22.16
+0.22 (1.00%)
At close: Aug 26, 2026
FRA:GL9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | - | 1.00% | - |
| Aug 25, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.46% | - |
| Aug 24, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.11% | - |
| Aug 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.28% | - |
| Aug 20, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.77% | - |
| Aug 19, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.05 | 0.54% | - |
| Aug 18, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.93 | -3.49% | - |
| Aug 17, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.73 | -1.04% | - |
| Aug 14, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 22.96 | -6.61% | - |
| Aug 13, 2026 | 23.12 | 24.80 | 23.12 | 24.80 | 24.59 | 7.92% | 20 |
| Aug 12, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.78 | -2.46% | - |
| Aug 11, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.36 | 1.20% | - |
| Aug 10, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.08 | 0.43% | - |
| Aug 7, 2026 | 23.16 | 23.18 | 23.16 | 23.18 | 22.98 | 5.56% | 12 |
| Aug 6, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.77 | -0.45% | - |
| Aug 5, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.87 | -1.08% | - |
| Aug 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.11 | -1.85% | - |
| Aug 3, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.53 | 0.62% | - |
| Jul 31, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.39 | 1.62% | - |
| Jul 30, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.03 | -1.16% | - |
| Jul 29, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.29 | -9.35% | 100 |
| Jul 28, 2026 | 21.90 | 24.80 | 21.90 | 24.80 | 24.59 | 12.12% | 170 |
| Jul 27, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.93 | 0.91% | - |
| Jul 24, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.73 | -0.72% | - |
| Jul 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.89 | 0.18% | - |
| Jul 22, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.85 | -1.61% | - |
| Jul 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.21 | -0.18% | - |
| Jul 20, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.25 | -0.80% | - |
| Jul 17, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.43 | 0.80% | - |
| Jul 16, 2026 | 22.42 | 22.44 | 22.42 | 22.44 | 22.25 | -2.09% | 100 |
| Jul 15, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.73 | -0.35% | - |
| Jul 14, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.80 | -2.95% | 100 |
| Jul 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.50 | 0.25% | 100 |
| Jul 10, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.44 | 1.90% | - |
| Jul 9, 2026 | 24.08 | 24.08 | 23.20 | 23.20 | 23.00 | -4.53% | 12 |
| Jul 8, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.09 | -1.78% | - |
| Jul 7, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.53 | 2.49% | - |
| Jul 6, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 23.93 | -7.15% | - |
| Jul 3, 2026 | 24.24 | 26.00 | 23.40 | 26.00 | 25.78 | 3.26% | 132 |
| Jul 2, 2026 | 23.88 | 25.18 | 22.40 | 25.18 | 24.97 | 5.00% | 210 |
| Jul 1, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.78 | 2.48% | - |
| Jun 30, 2026 | 23.66 | 23.66 | 23.40 | 23.40 | 23.20 | -5.65% | 900 |
| Jun 29, 2026 | 23.52 | 24.80 | 23.52 | 24.80 | 24.59 | 5.98% | 1,098 |
| Jun 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.20 | 1.65% | - |
| Jun 25, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.82 | 3.51% | - |
| Jun 24, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.05 | 2.49% | - |
| Jun 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.52 | 0.93% | - |
| Jun 22, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.32 | -4.87% | 1 |
| Jun 19, 2026 | 21.20 | 22.60 | 21.20 | 22.60 | 22.41 | 8.97% | 100 |
| Jun 18, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.56 | -2.99% | - |