Global Payments Inc. (FRA:GLO)
Germany · Delayed Price · Currency is EUR 74.60
-0.80 (-1.06%)
At close: Sep 18, 2026
FRA:GLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.06% | - |
| Sep 17, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.82% | - |
| Sep 16, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.54% | - |
| Sep 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.36% | 90 |
| Sep 14, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.26% | - |
| Sep 11, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.17% | - |
| Sep 10, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.39 | -1.58% | - |
| Sep 9, 2026 | 76.80 | 76.80 | 75.80 | 75.80 | 75.58 | -4.29% | 6 |
| Sep 8, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.97 | - | - |
| Sep 7, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.97 | 1.54% | - |
| Sep 4, 2026 | 78.60 | 78.60 | 78.00 | 78.00 | 77.78 | -2.26% | 247 |
| Sep 3, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.57 | 3.10% | - |
| Sep 2, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.18 | -1.28% | 100 |
| Sep 1, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.17 | -0.51% | 30 |
| Aug 31, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.57 | -1.50% | - |
| Aug 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | 0.25% | - |
| Aug 27, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.57 | -0.50% | - |
| Aug 26, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 79.97 | -0.99% | - |
| Aug 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.77 | 2.27% | - |
| Aug 24, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.97 | 0.51% | - |
| Aug 21, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.57 | -0.51% | - |
| Aug 20, 2026 | 78.20 | 79.20 | 78.20 | 79.20 | 78.97 | 1.02% | 100 |
| Aug 19, 2026 | 77.40 | 78.40 | 76.80 | 78.40 | 78.17 | 1.29% | 182 |
| Aug 18, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.18 | -3.25% | - |
| Aug 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | -1.48% | - |
| Aug 14, 2026 | 81.60 | 81.60 | 81.20 | 81.20 | 80.97 | 6.84% | 75 |
| Aug 13, 2026 | 76.80 | 76.80 | 76.00 | 76.00 | 75.78 | 2.15% | 60 |
| Aug 12, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.19 | - | - |
| Aug 11, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.19 | -0.27% | - |
| Aug 10, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.39 | -1.06% | - |
| Aug 7, 2026 | 75.80 | 75.80 | 75.40 | 75.40 | 75.18 | 0.27% | 13 |
| Aug 6, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.98 | 0.27% | - |
| Aug 5, 2026 | 75.20 | 75.20 | 75.00 | 75.00 | 74.78 | -0.27% | 100 |
| Aug 4, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.98 | 3.01% | - |
| Aug 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.79 | -3.95% | - |
| Jul 31, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.78 | -1.55% | - |
| Jul 30, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 76.98 | 1.31% | - |
| Jul 29, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 75.98 | 3.53% | - |
| Jul 28, 2026 | 73.20 | 73.60 | 73.20 | 73.60 | 73.39 | 1.66% | 15 |
| Jul 27, 2026 | 70.80 | 72.40 | 70.40 | 72.40 | 72.19 | 6.47% | 207 |
| Jul 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.80 | -0.87% | - |
| Jul 23, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.40 | -1.72% | - |
| Jul 22, 2026 | 69.60 | 69.80 | 69.60 | 69.80 | 69.60 | -3.32% | 150 |
| Jul 21, 2026 | 72.80 | 72.80 | 72.20 | 72.20 | 71.99 | 1.69% | 30 |
| Jul 20, 2026 | 67.60 | 71.00 | 67.60 | 71.00 | 70.80 | 2.60% | 500 |
| Jul 17, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.00 | 1.76% | - |
| Jul 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.80 | 1.80% | - |
| Jul 15, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.61 | -1.18% | - |
| Jul 14, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.41 | 1.20% | - |
| Jul 13, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.61 | 3.73% | - |