Getlink SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	15.30	15.37	15.00	15.32	15.31	-0.49%	361,800
Dec 5, 2025	15.49	15.56	15.33	15.39	15.39	-0.61%	12,372
Dec 4, 2025	15.44	15.52	15.43	15.49	15.49	0.10%	19,071
Dec 3, 2025	15.43	15.51	15.34	15.47	15.47	-0.67%	8,868
Dec 2, 2025	15.50	15.66	15.49	15.57	15.57	0.55%	20,574
Dec 1, 2025	15.49	15.58	15.41	15.49	15.49	-0.95%	27,613
Nov 28, 2025	15.65	15.67	15.56	15.64	15.64	0.26%	41,687
Nov 27, 2025	15.39	15.66	15.42	15.60	15.60	1.33%	12,233
Nov 26, 2025	15.37	15.41	15.24	15.39	15.39	0.64%	10,407
Nov 25, 2025	15.20	15.40	15.15	15.29	15.29	1.01%	913,853
Nov 24, 2025	15.23	15.27	15.06	15.14	15.14	-1.05%	99,149
Nov 21, 2025	15.25	15.35	15.22	15.30	15.30	1.00%	452,380
Nov 20, 2025	15.50	15.45	15.07	15.15	15.15	-1.76%	465,058
Nov 19, 2025	15.41	15.48	15.32	15.42	15.42	0.16%	1,110,121
Nov 18, 2025	15.49	15.51	15.34	15.40	15.40	-1.03%	40,184
Nov 17, 2025	15.73	15.81	15.52	15.56	15.56	-1.56%	18,605
Nov 14, 2025	15.81	15.88	15.69	15.80	15.80	-0.02%	32,015
Nov 13, 2025	15.77	15.88	15.79	15.81	15.81	-0.27%	21,301
Nov 12, 2025	15.89	15.92	15.79	15.85	15.85	-0.43%	1,273,694
Nov 11, 2025	15.84	15.96	15.74	15.92	15.92	0.75%	7,684
Nov 10, 2025	15.70	15.83	15.63	15.80	15.80	0.62%	36,992
Nov 7, 2025	15.84	15.84	15.62	15.70	15.70	-0.82%	97,815
Nov 6, 2025	15.84	15.96	15.83	15.83	15.83	-0.91%	41,142
Nov 5, 2025	15.90	16.02	15.88	15.98	15.98	-0.15%	282,013
Nov 4, 2025	15.89	16.05	15.88	16.00	16.00	-0.19%	13,429
Nov 3, 2025	15.87	16.10	15.85	16.03	16.03	0.90%	258,197
Oct 31, 2025	15.92	16.08	15.82	15.89	15.89	0.96%	90,634
Oct 30, 2025	15.60	15.87	15.58	15.74	15.74	2.37%	170,091
Oct 29, 2025	15.41	15.45	15.34	15.37	15.37	-0.93%	261,364
Oct 28, 2025	15.62	15.68	15.40	15.52	15.52	-0.62%	75,149
Oct 27, 2025	15.76	15.79	15.46	15.61	15.61	-0.56%	288,402
Oct 24, 2025	15.83	15.81	15.61	15.70	15.70	-0.85%	20,818
Oct 23, 2025	16.30	16.30	15.51	15.84	15.84	3.52%	29,914
Oct 22, 2025	15.36	15.51	15.30	15.30	15.30	-0.54%	34,216
Oct 21, 2025	15.45	15.63	15.33	15.38	15.38	-1.40%	43,011
Oct 20, 2025	15.60	15.63	15.51	15.60	15.60	-0.01%	42,218
Oct 17, 2025	15.47	15.63	15.48	15.60	15.60	0.39%	29,706
Oct 16, 2025	15.59	15.65	15.50	15.54	15.54	-0.45%	120,222
Oct 15, 2025	15.43	15.65	15.49	15.61	15.61	0.63%	20,148
Oct 14, 2025	15.39	15.52	15.37	15.51	15.51	1.55%	17,221
Oct 13, 2025	15.27	15.38	15.28	15.28	15.28	-0.16%	65,302
Oct 10, 2025	15.25	15.38	15.26	15.30	15.30	-0.04%	397,818
Oct 9, 2025	15.23	15.37	15.19	15.31	15.31	0.49%	84,968
Oct 8, 2025	15.13	15.29	15.12	15.23	15.23	0.43%	34,143
Oct 7, 2025	15.30	15.30	15.05	15.17	15.17	-0.81%	25,201
Oct 6, 2025	15.51	15.58	15.21	15.29	15.29	-2.43%	47,971
Oct 3, 2025	15.69	15.84	15.64	15.67	15.67	-0.32%	32,250
Oct 2, 2025	15.57	15.81	15.54	15.72	15.72	0.98%	38,701
Oct 1, 2025	15.66	15.69	15.48	15.57	15.57	-0.24%	59,184
Sep 30, 2025	15.42	15.67	15.40	15.61	15.61	0.88%	152,504