Global Payments Inc. (FRA:GLO)
Germany · Delayed Price · Currency is EUR 80.20
-0.80 (-0.99%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:GLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | - | -0.99% | - |
| Aug 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.27% | - |
| Aug 24, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.51% | - |
| Aug 21, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.51% | 100 |
| Aug 20, 2026 | 78.20 | 79.20 | 78.20 | 79.20 | 79.20 | 1.02% | 100 |
| Aug 19, 2026 | 77.40 | 78.40 | 76.80 | 78.40 | 78.40 | 1.29% | 182 |
| Aug 18, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -3.25% | - |
| Aug 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.48% | - |
| Aug 14, 2026 | 81.60 | 81.60 | 81.20 | 81.20 | 81.20 | 6.84% | 75 |
| Aug 13, 2026 | 76.80 | 76.80 | 76.00 | 76.00 | 76.00 | 2.15% | 60 |
| Aug 12, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - | - |
| Aug 11, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.27% | - |
| Aug 10, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.06% | - |
| Aug 7, 2026 | 75.80 | 75.80 | 75.40 | 75.40 | 75.40 | 0.27% | 13 |
| Aug 6, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.27% | - |
| Aug 5, 2026 | 75.20 | 75.20 | 75.00 | 75.00 | 75.00 | -0.27% | 100 |
| Aug 4, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 3.01% | - |
| Aug 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.95% | - |
| Jul 31, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.55% | - |
| Jul 30, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.31% | - |
| Jul 29, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 3.53% | - |
| Jul 28, 2026 | 73.20 | 73.60 | 73.20 | 73.60 | 73.60 | 1.66% | 15 |
| Jul 27, 2026 | 70.80 | 72.40 | 70.40 | 72.40 | 72.40 | 6.47% | 207 |
| Jul 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.87% | - |
| Jul 23, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.72% | - |
| Jul 22, 2026 | 69.60 | 69.80 | 69.60 | 69.80 | 69.80 | -3.32% | 150 |
| Jul 21, 2026 | 72.80 | 72.80 | 72.20 | 72.20 | 72.20 | 1.69% | 30 |
| Jul 20, 2026 | 67.60 | 71.00 | 67.60 | 71.00 | 71.00 | 2.60% | 500 |
| Jul 17, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1.76% | - |
| Jul 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.80% | - |
| Jul 15, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.18% | - |
| Jul 14, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.20% | - |
| Jul 13, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 3.73% | - |
| Jul 10, 2026 | 64.80 | 64.80 | 64.40 | 64.40 | 64.40 | 1.90% | 43 |
| Jul 9, 2026 | 64.00 | 64.00 | 63.20 | 63.20 | 63.20 | -6.78% | 283 |
| Jul 8, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.19% | - |
| Jul 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.62% | - |
| Jul 6, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.58% | - |
| Jul 3, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 5.81% | - |
| Jul 2, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 3.15% | 15 |
| Jul 1, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 2.26% | - |
| Jun 30, 2026 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | 0.65% | 100 |
| Jun 29, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 3.70% | - |
| Jun 26, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.02% | - |
| Jun 25, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 3.52% | - |
| Jun 24, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | - |
| Jun 23, 2026 | 56.60 | 56.60 | 56.40 | 56.40 | 56.40 | -4.08% | 30 |
| Jun 22, 2026 | 58.20 | 58.80 | 58.20 | 58.80 | 58.80 | 1.38% | 55 |
| Jun 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | 90 |
| Jun 18, 2026 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -1.37% | 164 |