Getlink SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	16.87	17.30	16.90	17.20	17.20	2.42%	682,890
Feb 3, 2026	16.73	16.88	16.71	16.79	16.79	0.07%	27,798
Feb 2, 2026	16.71	16.85	16.67	16.78	16.78	0.60%	220,459
Jan 30, 2026	16.62	16.78	16.61	16.68	16.68	-0.60%	405,481
Jan 29, 2026	16.53	16.81	16.53	16.78	16.78	1.99%	480,208
Jan 28, 2026	16.50	16.52	16.22	16.46	16.45	0.78%	45,238
Jan 27, 2026	16.18	16.47	16.09	16.33	16.33	1.47%	93,067
Jan 26, 2026	16.10	16.24	15.98	16.09	16.09	0.81%	124,478
Jan 23, 2026	16.00	16.04	15.93	15.96	15.96	-1.21%	161,851
Jan 22, 2026	16.40	16.36	16.01	16.16	16.16	0.24%	32,110
Jan 21, 2026	16.01	16.23	15.98	16.12	16.12	0.74%	174,067
Jan 20, 2026	16.01	16.09	15.86	16.00	16.00	-0.95%	105,665
Jan 19, 2026	16.05	16.25	16.00	16.16	16.16	-0.37%	1,001,658
Jan 16, 2026	15.98	16.39	15.95	16.22	16.22	2.40%	105,180
Jan 15, 2026	15.86	15.94	15.78	15.84	15.84	-0.52%	34,315
Jan 14, 2026	16.03	16.07	15.77	15.92	15.92	-1.12%	23,813
Jan 13, 2026	16.23	16.24	15.98	16.10	16.10	-1.88%	44,611
Jan 12, 2026	16.46	16.53	16.32	16.41	16.41	1.10%	42,451
Jan 9, 2026	16.21	16.45	16.16	16.23	16.23	0.48%	204,255
Jan 8, 2026	16.05	16.31	16.12	16.15	16.15	-1.10%	16,914
Jan 7, 2026	16.18	16.36	16.10	16.33	16.33	1.27%	31,579
Jan 6, 2026	15.94	16.15	15.82	16.13	16.13	2.51%	9,683
Jan 5, 2026	15.92	15.98	15.73	15.73	15.73	-0.57%	278,950
Jan 2, 2026	15.74	15.91	15.67	15.82	15.82	0.45%	36,633
Dec 31, 2025	15.74	15.82	15.70	15.75	15.75	-0.10%	329,171
Dec 30, 2025	15.86	15.85	15.75	15.77	15.76	-0.78%	17,445
Dec 29, 2025	15.79	15.93	15.80	15.89	15.89	0.11%	87,576
Dec 24, 2025	15.81	15.90	15.81	15.87	15.87	-0.08%	3,248
Dec 23, 2025	15.73	15.90	15.72	15.88	15.88	2.39%	123,538
Dec 22, 2025	15.44	15.74	15.44	15.51	15.51	0.79%	953,901
Dec 19, 2025	15.39	15.53	15.33	15.39	15.39	0.46%	58,587
Dec 18, 2025	15.30	15.39	15.25	15.32	15.32	0.18%	10,751
Dec 17, 2025	15.26	15.31	15.16	15.29	15.29	-0.24%	20,247
Dec 16, 2025	15.26	15.40	15.27	15.33	15.33	-0.31%	35,975
Dec 15, 2025	15.30	15.41	15.20	15.38	15.38	0.35%	375,994
Dec 12, 2025	15.27	15.37	15.27	15.33	15.33	0.27%	843,713
Dec 11, 2025	15.12	15.35	15.10	15.28	15.28	0.43%	11,109
Dec 10, 2025	15.18	15.26	15.13	15.22	15.22	-0.14%	6,429
Dec 9, 2025	15.25	15.31	15.22	15.24	15.24	-0.49%	32,507
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