Skip to main content
logo
Glanbia plc (FRA:GL9)
Germany flag Germany · Delayed Price · Currency is EUR
17.09
+0.42 (2.52%)
Last updated: Apr 24, 2026, 8:04 AM CET

FRA:GL9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202616.6716.6716.6716.6716.67-0.48%-
Apr 22, 202616.7516.7516.7516.7516.750.24%-
Apr 21, 202616.7116.7116.7116.7116.712.26%-
Apr 20, 202616.3416.3416.3416.3416.34-0.37%-
Apr 17, 202616.4016.4016.4016.4016.40-0.06%-
Apr 16, 202616.4116.4116.4116.4116.41-0.36%-
Apr 15, 202616.4716.4716.4716.4716.47-4.52%-
Apr 14, 202616.4217.2516.4217.2517.256.35%216
Apr 13, 202616.2216.2216.2216.2216.22-4.25%-
Apr 10, 202616.9416.9416.9416.9416.94--
Apr 9, 202616.9416.9416.9416.9416.94-4.83%-
Apr 8, 202617.2417.8017.2417.8017.808.14%300
Apr 7, 202616.4616.4616.4616.4616.46-0.84%-
Apr 2, 202616.6016.6016.6016.6016.60-7.31%-
Apr 1, 202616.4318.3016.4317.9117.916.99%550
Mar 31, 202616.7416.7416.7416.7416.742.26%-
Mar 30, 202616.3716.3716.3716.3716.37-2.15%-
Mar 27, 202616.7316.7316.7316.7316.73-1.18%-
Mar 26, 202616.9316.9316.9316.9316.931.20%-
Mar 25, 202616.7316.7316.7316.7316.734.04%-
Mar 24, 202616.0816.0816.0816.0816.08-6.51%-
Mar 23, 202615.7717.2015.7717.2017.204.75%1,500
Mar 20, 202616.4216.4216.4216.4216.423.27%-
Mar 19, 202616.6016.6015.9015.9015.90-10.67%330
Mar 18, 202617.4718.5017.1517.8017.545.89%5,214
Mar 17, 202616.8116.8116.8116.8116.57-2.78%-
Mar 16, 202617.2917.2917.2917.2917.041.71%-
Mar 13, 202617.0017.0017.0017.0016.752.66%-
Mar 12, 202616.5616.5616.5616.5616.32-3.72%-
Mar 11, 202617.2017.2017.2017.2016.953.99%-
Mar 10, 202616.5416.5416.5416.5416.301.72%-
Mar 9, 202616.2616.2616.2616.2616.03-2.17%-
Mar 6, 202616.6216.6216.6216.6216.380.97%-
Mar 5, 202616.4616.4616.4616.4616.22-0.60%-
Mar 4, 202616.5616.5616.5616.5616.320.12%-
Mar 3, 202616.5416.5416.5416.5416.30-0.42%-
Mar 2, 202616.6116.6116.6116.6116.37-0.18%-
Feb 27, 202616.6416.6416.6416.6416.400.24%-
Feb 26, 202616.6016.6016.6016.6016.36-4.60%-
Feb 25, 202615.8517.4015.8517.4017.159.50%150
Feb 24, 202615.8915.8915.8915.8915.660.06%-
Feb 23, 202615.8815.8815.8815.8815.65-1.12%-
Feb 20, 202616.0616.0616.0616.0615.83-0.74%-
Feb 19, 202616.1816.1816.1816.1815.95-1.46%-
Feb 18, 202616.4216.4216.4216.4216.185.26%-
Feb 17, 202615.6015.6015.6015.6015.38-5.17%-
Feb 16, 202616.4516.4516.4516.4516.210.37%-
Feb 13, 202616.3916.3916.3916.3916.150.06%-
Feb 12, 202616.3816.3816.3816.3816.14-0.43%-
Feb 11, 202616.4516.4516.4516.4516.21-0.36%-