Getlink SE (LON:0P72)
London · Delayed Price · Currency is GBP · Price in EUR 15.84
-0.04 (-0.28%)
At close: Aug 1, 2025
Getlink SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.81 | 15.91 | 14.75 | 15.84 | 15.84 | -0.28% | 28,062 |
| Jul 31, 2025 | 15.94 | 15.92 | 15.66 | 15.88 | 15.88 | -0.16% | 47,047 |
| Jul 30, 2025 | 15.97 | 15.97 | 15.85 | 15.91 | 15.91 | -0.42% | 19,694 |
| Jul 29, 2025 | 15.89 | 16.04 | 15.89 | 15.98 | 15.98 | -0.19% | 34,011 |
| Jul 28, 2025 | 15.89 | 16.04 | 15.82 | 16.01 | 16.01 | 1.16% | 261,741 |
| Jul 25, 2025 | 15.85 | 15.97 | 15.75 | 15.82 | 15.82 | -0.43% | 63,046 |
| Jul 24, 2025 | 16.00 | 16.06 | 15.68 | 15.89 | 15.89 | -0.88% | 10,648 |
| Jul 23, 2025 | 16.07 | 16.09 | 15.87 | 16.03 | 16.03 | 0.91% | 36,319 |
| Jul 22, 2025 | 15.89 | 15.95 | 15.82 | 15.89 | 15.89 | 0.33% | 13,908 |
| Jul 21, 2025 | 15.85 | 15.92 | 15.80 | 15.84 | 15.84 | 0.06% | 21,953 |
| Jul 18, 2025 | 15.79 | 15.88 | 15.75 | 15.83 | 15.83 | 0.30% | 38,343 |
| Jul 17, 2025 | 15.77 | 15.83 | 15.73 | 15.78 | 15.78 | 0.38% | 572,839 |
| Jul 16, 2025 | 15.70 | 15.85 | 15.71 | 15.72 | 15.72 | -0.82% | 77,310 |
| Jul 15, 2025 | 15.95 | 15.97 | 15.78 | 15.85 | 15.85 | -0.06% | 14,992 |
| Jul 14, 2025 | 15.87 | 15.95 | 15.86 | 15.86 | 15.86 | -0.44% | 316,376 |
| Jul 11, 2025 | 16.00 | 16.04 | 15.90 | 15.93 | 15.93 | -0.93% | 20,960 |
| Jul 10, 2025 | 16.17 | 16.20 | 16.02 | 16.08 | 16.08 | -0.43% | 49,624 |
| Jul 9, 2025 | 16.05 | 16.17 | 16.04 | 16.15 | 16.15 | 0.19% | 1,406,521 |
| Jul 8, 2025 | 16.06 | 16.14 | 16.05 | 16.12 | 16.12 | 0.12% | 566,014 |
| Jul 7, 2025 | 16.16 | 16.20 | 15.97 | 16.10 | 16.10 | -0.54% | 199,879 |
| Jul 4, 2025 | 16.27 | 16.32 | 16.04 | 16.19 | 16.19 | -0.31% | 45,314 |
| Jul 3, 2025 | 16.32 | 16.33 | 16.22 | 16.24 | 16.24 | -0.75% | 51,092 |
| Jul 2, 2025 | 16.51 | 16.58 | 16.33 | 16.36 | 16.36 | -0.20% | 345,145 |
| Jul 1, 2025 | 16.41 | 16.53 | 16.34 | 16.40 | 16.40 | 0.28% | 18,609 |
| Jun 30, 2025 | 16.47 | 16.47 | 16.31 | 16.35 | 16.35 | -0.23% | 622,560 |
| Jun 27, 2025 | 16.38 | 16.48 | 16.32 | 16.39 | 16.39 | -0.06% | 23,588 |
| Jun 26, 2025 | 16.23 | 16.43 | 16.08 | 16.40 | 16.40 | 0.64% | 17,847 |
| Jun 25, 2025 | 16.26 | 16.36 | 16.26 | 16.29 | 16.29 | -0.14% | 701,163 |
| Jun 24, 2025 | 16.21 | 16.40 | 16.26 | 16.31 | 16.31 | 0.49% | 61,760 |
| Jun 23, 2025 | 16.08 | 16.27 | 16.07 | 16.24 | 16.24 | - | 9,028 |
| Jun 20, 2025 | 16.29 | 16.33 | 16.15 | 16.24 | 16.24 | -0.52% | 57,273 |
| Jun 19, 2025 | 16.21 | 16.33 | 16.22 | 16.32 | 16.32 | -0.18% | 32,819 |
| Jun 18, 2025 | 16.40 | 16.42 | 16.22 | 16.35 | 16.35 | 0.40% | 90,926 |
| Jun 17, 2025 | 16.35 | 16.38 | 16.24 | 16.29 | 16.29 | -0.82% | 41,754 |
| Jun 16, 2025 | 16.41 | 16.47 | 16.38 | 16.42 | 16.42 | 0.04% | 80,682 |
| Jun 13, 2025 | 16.17 | 16.47 | 16.10 | 16.41 | 16.41 | 1.38% | 98,737 |
| Jun 12, 2025 | 16.06 | 16.28 | 16.14 | 16.19 | 16.19 | -0.10% | 102,384 |
| Jun 11, 2025 | 16.17 | 16.23 | 16.13 | 16.21 | 16.21 | 0.50% | 56,506 |
| Jun 10, 2025 | 16.21 | 16.44 | 16.09 | 16.12 | 16.12 | 0.04% | 67,713 |
| Jun 9, 2025 | 16.24 | 16.28 | 15.95 | 16.12 | 16.12 | -0.46% | 742,136 |
| Jun 6, 2025 | 16.35 | 16.28 | 16.16 | 16.19 | 16.19 | -1.06% | 16,388 |
| Jun 5, 2025 | 16.38 | 16.44 | 16.31 | 16.37 | 16.37 | - | 155,259 |
| Jun 4, 2025 | 16.33 | 16.45 | 16.32 | 16.37 | 16.37 | -0.38% | 29,794 |
| Jun 3, 2025 | 16.53 | 16.59 | 16.28 | 16.43 | 16.43 | -1.09% | 724,574 |
| Jun 2, 2025 | 16.30 | 16.62 | 16.23 | 16.61 | 16.61 | -2.64% | 129,774 |
| May 30, 2025 | 17.01 | 17.23 | 16.85 | 17.06 | 16.48 | -0.14% | 410,582 |
| May 29, 2025 | 17.19 | 17.19 | 17.03 | 17.08 | 16.50 | -0.73% | 18,757 |
| May 28, 2025 | 17.25 | 17.30 | 17.11 | 17.21 | 16.63 | -0.98% | 2,192,155 |
| May 27, 2025 | 17.41 | 17.40 | 17.28 | 17.38 | 16.79 | -0.06% | 2,034,675 |
| May 26, 2025 | 17.44 | 17.44 | 17.36 | 17.39 | 16.80 | 0.32% | 457,039 |