Global Payments Inc. (VIE:GPN)
Austria · Delayed Price · Currency is EUR 74.60
-0.80 (-1.06%)
At close: Sep 18, 2026
VIE:GPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 76.00 | 76.20 | 75.40 | 75.40 | 75.40 | -2.58% | - |
| Sep 16, 2026 | 77.40 | 77.40 | 77.20 | 77.40 | 77.40 | 0.52% | - |
| Sep 15, 2026 | 78.20 | 78.20 | 77.00 | 77.00 | 77.00 | -0.52% | - |
| Sep 14, 2026 | 76.00 | 77.40 | 76.00 | 77.40 | 77.40 | 1.31% | - |
| Sep 11, 2026 | 76.60 | 76.80 | 76.40 | 76.40 | 76.40 | -2.28% | - |
| Sep 8, 2026 | 79.60 | 79.60 | 78.40 | 78.40 | 78.19 | -1.26% | - |
| Sep 7, 2026 | 79.60 | 79.60 | 79.40 | 79.40 | 79.18 | 0.25% | - |
| Sep 4, 2026 | 79.00 | 79.20 | 79.00 | 79.20 | 78.98 | -0.50% | - |
| Sep 3, 2026 | 80.00 | 80.80 | 79.60 | 79.60 | 79.38 | -0.25% | - |
| Sep 2, 2026 | 77.60 | 79.80 | 77.60 | 79.80 | 79.58 | 1.27% | - |
| Sep 1, 2026 | 78.80 | 78.80 | 77.60 | 78.80 | 78.58 | 0.77% | - |
| Aug 31, 2026 | 79.40 | 79.40 | 78.20 | 78.20 | 77.99 | -2.49% | - |
| Aug 28, 2026 | 79.80 | 80.20 | 79.80 | 80.20 | 79.98 | 1.01% | - |
| Aug 27, 2026 | 80.00 | 80.60 | 79.00 | 79.40 | 79.18 | -0.75% | - |
| Aug 26, 2026 | 80.20 | 80.40 | 80.00 | 80.00 | 79.78 | -0.99% | - |
| Aug 25, 2026 | 80.00 | 81.40 | 80.00 | 80.80 | 80.58 | -1.22% | 24 |
| Aug 24, 2026 | 79.80 | 81.80 | 79.80 | 81.80 | 81.58 | 1.49% | - |
| Aug 21, 2026 | 79.20 | 80.60 | 78.80 | 80.60 | 80.38 | 1.51% | - |
| Aug 20, 2026 | 79.00 | 79.40 | 77.60 | 79.40 | 79.18 | 1.02% | - |
| Aug 19, 2026 | 78.00 | 78.60 | 77.80 | 78.60 | 78.38 | -1.26% | - |
| Aug 18, 2026 | 78.20 | 79.60 | 77.80 | 79.60 | 79.38 | 1.53% | - |
| Aug 17, 2026 | 80.80 | 80.80 | 78.40 | 78.40 | 78.19 | -2.00% | - |
| Aug 14, 2026 | 82.20 | 82.20 | 79.40 | 80.00 | 79.78 | 2.04% | 162 |
| Aug 13, 2026 | 77.00 | 78.40 | 77.00 | 78.40 | 78.19 | 6.81% | - |
| Aug 12, 2026 | 74.80 | 75.00 | 73.40 | 73.40 | 73.20 | -1.87% | - |
| Aug 11, 2026 | 74.80 | 75.00 | 74.20 | 74.80 | 74.59 | 0.81% | - |
| Aug 10, 2026 | 74.80 | 74.80 | 74.00 | 74.20 | 74.00 | -0.54% | - |
| Aug 7, 2026 | 76.00 | 76.20 | 74.60 | 74.60 | 74.40 | -1.58% | - |
| Aug 6, 2026 | 75.60 | 77.00 | 74.80 | 75.80 | 75.59 | 1.61% | - |
| Aug 5, 2026 | 75.00 | 75.40 | 73.00 | 74.60 | 74.40 | -1.32% | 486 |
| Aug 4, 2026 | 75.40 | 75.60 | 74.20 | 75.60 | 75.39 | 1.34% | - |
| Aug 3, 2026 | 73.40 | 74.60 | 73.20 | 74.60 | 74.40 | 1.91% | - |
| Jul 31, 2026 | 75.60 | 76.00 | 73.20 | 73.20 | 73.00 | -1.88% | - |
| Jul 30, 2026 | 77.20 | 77.80 | 74.60 | 74.60 | 74.40 | -2.86% | - |
| Jul 29, 2026 | 76.80 | 77.40 | 76.20 | 76.80 | 76.59 | 1.59% | - |
| Jul 28, 2026 | 74.00 | 75.60 | 73.40 | 75.60 | 75.39 | 3.00% | - |
| Jul 27, 2026 | 72.00 | 73.40 | 71.20 | 73.40 | 73.20 | 3.67% | - |
| Jul 24, 2026 | 68.80 | 70.80 | 68.80 | 70.80 | 70.61 | 3.81% | - |
| Jul 23, 2026 | 69.20 | 69.20 | 68.20 | 68.20 | 68.01 | -2.01% | - |
| Jul 22, 2026 | 70.20 | 71.40 | 69.40 | 69.60 | 69.41 | -4.66% | 235 |
| Jul 21, 2026 | 72.80 | 73.00 | 72.80 | 73.00 | 72.80 | 1.96% | - |
| Jul 20, 2026 | 69.00 | 71.60 | 69.00 | 71.60 | 71.40 | 3.77% | - |
| Jul 17, 2026 | 69.20 | 70.20 | 69.00 | 69.00 | 68.81 | -0.58% | - |
| Jul 16, 2026 | 68.40 | 69.40 | 67.80 | 69.40 | 69.21 | -0.29% | - |
| Jul 15, 2026 | 67.00 | 69.60 | 66.80 | 69.60 | 69.41 | 4.82% | - |
| Jul 14, 2026 | 67.80 | 67.80 | 66.40 | 66.40 | 66.22 | -2.35% | - |
| Jul 13, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 67.81 | 1.80% | - |
| Jul 10, 2026 | 64.80 | 66.80 | 64.80 | 66.80 | 66.62 | 4.05% | 288 |
| Jul 9, 2026 | 64.20 | 64.40 | 63.60 | 64.20 | 64.02 | 0.63% | - |
| Jul 8, 2026 | 67.80 | 68.00 | 63.80 | 63.80 | 63.63 | -7.00% | 24 |