Global Payments Inc. (FRA:GLO)
Germany · Delayed Price · Currency is EUR 59.40
+0.60 (1.02%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 |
| Jun 17, 2026 | 59.40 | 59.60 | 58.60 | 58.60 | 58.60 | 1.03% | 130 |
| Jun 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.36% | 25 |
| Jun 15, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 5.32% | - |
| Jun 12, 2026 | 56.20 | 56.40 | 56.20 | 56.40 | 56.40 | 4.09% | 301 |
| Jun 11, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.18 | -1.45% | - |
| Jun 10, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 54.98 | -1.78% | - |
| Jun 9, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 55.98 | -2.09% | - |
| Jun 8, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.17 | -0.35% | - |
| Jun 5, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.37 | -1.03% | - |
| Jun 4, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 57.97 | 5.05% | - |
| Jun 3, 2026 | 63.60 | 63.60 | 55.40 | 55.40 | 55.18 | -14.24% | 16 |
| Jun 2, 2026 | 64.40 | 64.60 | 64.40 | 64.60 | 64.34 | 0.31% | 3 |
| Jun 1, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 64.14 | 1.26% | 35 |
| May 29, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.35 | 0.95% | - |
| May 28, 2026 | 63.00 | 63.00 | 62.80 | 63.00 | 62.75 | -1.87% | 106 |
| May 27, 2026 | 62.80 | 64.20 | 62.80 | 64.20 | 63.94 | 1.58% | 1,047 |
| May 26, 2026 | 63.40 | 63.60 | 63.20 | 63.20 | 62.95 | -0.63% | 245 |
| May 25, 2026 | 63.80 | 63.80 | 63.60 | 63.60 | 63.35 | 1.60% | 120 |
| May 22, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.35 | 2.96% | - |
| May 21, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.56 | 2.70% | - |
| May 20, 2026 | 58.60 | 59.20 | 58.60 | 59.20 | 58.96 | 1.37% | 100 |
| May 19, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.17 | 1.39% | - |
| May 18, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.37 | -0.35% | - |
| May 15, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.57 | 0.70% | - |
| May 14, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.17 | -1.71% | - |
| May 13, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.17 | 0.69% | - |
| May 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.77 | -1.36% | - |
| May 11, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.57 | -1.67% | - |
| May 8, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.56 | 1.01% | - |
| May 7, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 58.96 | -3.27% | 100 |
| May 6, 2026 | 59.60 | 62.00 | 59.60 | 61.20 | 60.96 | -0.33% | 1,669 |
| May 5, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.16 | - | 500 |
| May 4, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.16 | 1.66% | 594 |
| Apr 30, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.16 | -0.98% | - |
| Apr 29, 2026 | 58.20 | 61.00 | 58.20 | 61.00 | 60.76 | 4.81% | 300 |
| Apr 28, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 57.97 | 0.69% | 50 |
| Apr 27, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.57 | 1.05% | - |
| Apr 24, 2026 | 58.40 | 58.40 | 57.20 | 57.20 | 56.97 | -6.23% | 280 |
| Apr 23, 2026 | 60.80 | 61.00 | 60.80 | 61.00 | 60.76 | -0.33% | 45 |
| Apr 22, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 60.96 | -1.29% | - |
| Apr 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.75 | - | 261 |
| Apr 20, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 61.75 | 3.33% | 40 |
| Apr 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.76 | 0.67% | - |