Global Payments Inc. (FRA:GLO)
Germany · Delayed Price · Currency is EUR 63.60
-1.00 (-1.55%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 64.40 | 64.60 | 64.40 | 64.60 | 64.60 | 0.31% | 3 |
| Jun 1, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | 1.26% | 35 |
| May 29, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.95% | - |
| May 28, 2026 | 63.00 | 63.00 | 62.80 | 63.00 | 63.00 | -1.87% | 106 |
| May 27, 2026 | 62.80 | 64.20 | 62.80 | 64.20 | 64.20 | 1.58% | 1,047 |
| May 26, 2026 | 63.40 | 63.60 | 63.20 | 63.20 | 63.20 | -0.63% | 245 |
| May 25, 2026 | 63.80 | 63.80 | 63.60 | 63.60 | 63.60 | 1.60% | 120 |
| May 22, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 2.96% | - |
| May 21, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 2.70% | - |
| May 20, 2026 | 58.60 | 59.20 | 58.60 | 59.20 | 59.20 | 1.37% | 100 |
| May 19, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.39% | - |
| May 18, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.35% | - |
| May 15, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.70% | - |
| May 14, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.71% | - |
| May 13, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.69% | - |
| May 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.36% | - |
| May 11, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.67% | - |
| May 8, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.01% | - |
| May 7, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -3.27% | 100 |
| May 6, 2026 | 59.60 | 62.00 | 59.60 | 61.20 | 61.20 | -0.33% | 1,669 |
| May 5, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | - | 500 |
| May 4, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | 1.66% | 594 |
| Apr 30, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.98% | - |
| Apr 29, 2026 | 58.20 | 61.00 | 58.20 | 61.00 | 61.00 | 4.81% | 300 |
| Apr 28, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.69% | 50 |
| Apr 27, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.05% | - |
| Apr 24, 2026 | 58.40 | 58.40 | 57.20 | 57.20 | 57.20 | -6.23% | 280 |
| Apr 23, 2026 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | -0.33% | 45 |
| Apr 22, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.29% | - |
| Apr 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 261 |
| Apr 20, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3.33% | 40 |
| Apr 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.67% | - |
| Apr 16, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 2.76% | - |
| Apr 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | - |
| Apr 14, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 4.33% | - |
| Apr 13, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.42% | - |
| Apr 10, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.08% | - |
| Apr 9, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.36% | 137 |
| Apr 8, 2026 | 55.20 | 55.40 | 55.20 | 55.40 | 55.40 | -1.07% | 18 |
| Apr 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.86% | - |
| Apr 2, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -4.90% | - |
| Apr 1, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.90% | - |
| Mar 31, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.91% | - |
| Mar 30, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -5.47% | - |
| Mar 27, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.43% | - |
| Mar 26, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.40% | - |
| Mar 25, 2026 | 61.20 | 61.26 | 61.20 | 61.26 | 61.26 | 1.12% | 100 |
| Mar 24, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 3.84% | - |
| Mar 23, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | -0.31% | - |
| Mar 20, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -3.21% | - |