Getlink SE (LON:0P72)
London · Delayed Price · Currency is GBP · Price in EUR 15.69
-0.20 (-1.24%)
At close: Sep 16, 2025
Getlink SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.87 | 15.86 | 15.64 | 15.69 | 15.69 | -1.24% | 22,498 |
| Sep 15, 2025 | 15.81 | 15.99 | 15.82 | 15.88 | 15.88 | 0.47% | 345,230 |
| Sep 12, 2025 | 15.81 | 15.87 | 15.73 | 15.81 | 15.81 | 0.48% | 67,365 |
| Sep 11, 2025 | 15.65 | 15.79 | 15.67 | 15.73 | 15.73 | 0.29% | 463,076 |
| Sep 10, 2025 | 15.41 | 15.74 | 15.46 | 15.69 | 15.69 | 0.42% | 55,338 |
| Sep 9, 2025 | 15.70 | 15.81 | 15.60 | 15.62 | 15.62 | -0.76% | 30,681 |
| Sep 8, 2025 | 15.68 | 15.77 | 15.63 | 15.74 | 15.74 | 0.78% | 624,724 |
| Sep 5, 2025 | 15.73 | 15.74 | 15.60 | 15.62 | 15.62 | -0.83% | 21,854 |
| Sep 4, 2025 | 15.21 | 15.77 | 15.30 | 15.75 | 15.75 | 0.56% | 185,023 |
| Sep 3, 2025 | 15.66 | 15.78 | 15.52 | 15.66 | 15.66 | -0.64% | 84,808 |
| Sep 2, 2025 | 16.01 | 16.06 | 15.67 | 15.76 | 15.76 | -1.82% | 154,524 |
| Sep 1, 2025 | 16.11 | 16.19 | 16.00 | 16.06 | 16.06 | -0.89% | 14,297 |
| Aug 29, 2025 | 16.33 | 16.33 | 16.08 | 16.20 | 16.20 | -0.39% | 35,974 |
| Aug 28, 2025 | 16.24 | 16.36 | 16.19 | 16.26 | 16.26 | -0.10% | 29,297 |
| Aug 27, 2025 | 16.34 | 16.38 | 16.24 | 16.28 | 16.28 | 0.26% | 26,601 |
| Aug 26, 2025 | 16.39 | 16.48 | 16.16 | 16.24 | 16.24 | -3.03% | 99,689 |
| Aug 25, 2025 | 17.03 | 17.03 | 16.55 | 16.75 | 16.75 | -2.13% | 111,758 |
| Aug 22, 2025 | 17.09 | 17.13 | 17.05 | 17.11 | 17.11 | 0.12% | 37,259 |
| Aug 21, 2025 | 17.15 | 17.15 | 17.03 | 17.09 | 17.09 | 0.35% | 329,204 |
| Aug 20, 2025 | 17.01 | 17.12 | 16.95 | 17.03 | 17.03 | 0.42% | 27,817 |
| Aug 19, 2025 | 16.85 | 17.00 | 16.87 | 16.96 | 16.96 | 0.59% | 323,138 |
| Aug 18, 2025 | 16.83 | 16.96 | 16.82 | 16.86 | 16.86 | -0.14% | 26,645 |
| Aug 15, 2025 | 16.85 | 16.94 | 16.75 | 16.88 | 16.88 | 0.80% | 171,280 |
| Aug 14, 2025 | 16.63 | 16.80 | 16.70 | 16.75 | 16.75 | 0.26% | 42,037 |
| Aug 13, 2025 | 16.64 | 16.77 | 16.64 | 16.71 | 16.71 | 0.71% | 37,663 |
| Aug 12, 2025 | 16.64 | 16.64 | 16.56 | 16.59 | 16.59 | 0.08% | 25,244 |
| Aug 11, 2025 | 16.47 | 16.63 | 16.51 | 16.58 | 16.58 | 0.42% | 45,262 |
| Aug 8, 2025 | 16.48 | 16.57 | 16.46 | 16.51 | 16.51 | 0.66% | 72,007 |
| Aug 7, 2025 | 16.29 | 16.47 | 16.31 | 16.40 | 16.40 | 0.34% | 34,562 |
| Aug 6, 2025 | 16.27 | 16.37 | 16.19 | 16.34 | 16.34 | 0.86% | 176,243 |
| Aug 5, 2025 | 16.19 | 16.33 | 16.12 | 16.20 | 16.20 | 0.75% | 315,923 |
| Aug 4, 2025 | 15.94 | 16.15 | 15.88 | 16.08 | 16.08 | 1.52% | 171,961 |
| 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 |