Getlink SE (FRA:TNU3)
Germany · Delayed Price · Currency is EUR 15.30
-0.13 (-0.84%)
At close: Sep 30, 2025
Getlink SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.72% | 13 |
| Sep 26, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% | 13 |
| Sep 25, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.85% | 13 |
| Sep 24, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.30% | 13 |
| Sep 23, 2025 | 15.34 | 15.41 | 15.34 | 15.41 | 15.41 | 0.06% | 13 |
| Sep 22, 2025 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | 0.52% | 10 |
| Sep 19, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.45% | 1 |
| Sep 18, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.03% | 1 |
| Sep 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.33% | 1 |
| Sep 16, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.19% | 1 |
| Sep 15, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.64% | 1 |
| Sep 12, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.38% | 1 |
| Sep 11, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.36% | 1 |
| Sep 10, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.03% | 1 |
| Sep 9, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.70% | 1 |
| Sep 8, 2025 | 15.61 | 15.69 | 15.61 | 15.69 | 15.69 | 0.13% | 1 |
| Sep 5, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.58% | 500 |
| Sep 4, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.32% | 500 |
| Sep 3, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -2.07% | 500 |
| Sep 2, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.81% | 500 |
| Sep 1, 2025 | 16.19 | 16.19 | 16.09 | 16.09 | 16.09 | -0.56% | 500 |
| Aug 29, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.25% | 800 |
| Aug 28, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.55% | 800 |
| Aug 27, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.68% | 800 |
| Aug 26, 2025 | 16.46 | 16.46 | 16.17 | 16.20 | 16.20 | -4.48% | 800 |
| Aug 25, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.18% | 10 |
| Aug 22, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.29% | 10 |
| Aug 21, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.07% | 10 |
| Aug 20, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.36% | 10 |
| Aug 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 10 |
| Aug 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.18% | 10 |
| Aug 15, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.21% | 10 |
| Aug 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.12% | 10 |
| Aug 13, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.24% | 10 |
| Aug 12, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.42% | 10 |
| Aug 11, 2025 | 16.46 | 16.62 | 16.46 | 16.62 | 16.62 | 1.40% | 10 |
| Aug 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.36% | 13 |
| Aug 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.04% | 13 |
| Aug 6, 2025 | 16.18 | 16.34 | 16.18 | 16.34 | 16.34 | 0.86% | 13 |
| Aug 5, 2025 | 16.08 | 16.20 | 16.08 | 16.20 | 16.20 | 0.81% | 250 |
| Aug 4, 2025 | 15.91 | 16.07 | 15.91 | 16.07 | 16.07 | 1.90% | 100 |
| Aug 1, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.57% | 42 |
| Jul 31, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.13% | 42 |
| Jul 30, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.13% | 42 |
| Jul 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% | 42 |
| Jul 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.57% | 42 |
| Jul 25, 2025 | 15.83 | 15.83 | 15.76 | 15.76 | 15.76 | -0.82% | 42 |
| Jul 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.94% | 425 |
| Jul 23, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.39% | 425 |
| Jul 22, 2025 | 15.79 | 15.84 | 15.79 | 15.82 | 15.82 | -0.25% | 425 |