Global Payments Inc. (VIE:GPN)
Austria · Delayed Price · Currency is EUR 75.80
+1.20 (1.61%)
At close: Aug 6, 2026
VIE:GPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 76.00 | 76.20 | 74.60 | 74.60 | 74.60 | -1.58% | - |
| Aug 6, 2026 | 75.60 | 77.00 | 74.80 | 75.80 | 75.80 | 1.61% | - |
| Aug 5, 2026 | 75.00 | 75.40 | 73.00 | 74.60 | 74.60 | -1.32% | 486 |
| Aug 4, 2026 | 75.40 | 75.60 | 74.20 | 75.60 | 75.60 | 1.34% | - |
| Aug 3, 2026 | 73.40 | 74.60 | 73.20 | 74.60 | 74.60 | 1.91% | - |
| Jul 31, 2026 | 75.60 | 76.00 | 73.20 | 73.20 | 73.20 | -1.88% | - |
| Jul 30, 2026 | 77.20 | 77.80 | 74.60 | 74.60 | 74.60 | -2.86% | - |
| Jul 29, 2026 | 76.80 | 77.40 | 76.20 | 76.80 | 76.80 | 1.59% | - |
| Jul 28, 2026 | 74.00 | 75.60 | 73.40 | 75.60 | 75.60 | 3.00% | - |
| Jul 27, 2026 | 72.00 | 73.40 | 71.20 | 73.40 | 73.40 | 3.67% | - |
| Jul 24, 2026 | 68.80 | 70.80 | 68.80 | 70.80 | 70.80 | 3.81% | - |
| Jul 23, 2026 | 69.20 | 69.20 | 68.20 | 68.20 | 68.20 | -2.01% | - |
| Jul 22, 2026 | 70.20 | 71.40 | 69.40 | 69.60 | 69.60 | -4.66% | 235 |
| Jul 21, 2026 | 72.80 | 73.00 | 72.80 | 73.00 | 73.00 | 1.96% | - |
| Jul 20, 2026 | 69.00 | 71.60 | 69.00 | 71.60 | 71.60 | 3.77% | - |
| Jul 17, 2026 | 69.20 | 70.20 | 69.00 | 69.00 | 69.00 | -0.58% | - |
| Jul 16, 2026 | 68.40 | 69.40 | 67.80 | 69.40 | 69.40 | -0.29% | - |
| Jul 15, 2026 | 67.00 | 69.60 | 66.80 | 69.60 | 69.60 | 4.82% | - |
| Jul 14, 2026 | 67.80 | 67.80 | 66.40 | 66.40 | 66.40 | -2.35% | - |
| Jul 13, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.80% | - |
| Jul 10, 2026 | 64.80 | 66.80 | 64.80 | 66.80 | 66.80 | 4.05% | 288 |
| Jul 9, 2026 | 64.20 | 64.40 | 63.60 | 64.20 | 64.20 | 0.63% | - |
| Jul 8, 2026 | 67.80 | 68.00 | 63.80 | 63.80 | 63.80 | -7.00% | 24 |
| Jul 7, 2026 | 67.60 | 68.60 | 67.40 | 68.60 | 68.60 | 1.18% | - |
| Jul 6, 2026 | 69.20 | 69.20 | 67.80 | 67.80 | 67.80 | -2.59% | - |
| Jul 3, 2026 | 69.40 | 69.80 | 69.40 | 69.60 | 69.60 | 2.96% | - |
| Jul 2, 2026 | 65.60 | 67.60 | 65.60 | 67.60 | 67.60 | 2.11% | - |
| Jul 1, 2026 | 63.40 | 66.20 | 63.40 | 66.20 | 66.20 | 7.12% | 70 |
| Jun 30, 2026 | 62.60 | 62.80 | 61.80 | 61.80 | 61.80 | - | - |
| Jun 29, 2026 | 62.00 | 62.00 | 61.60 | 61.80 | 61.80 | 1.64% | - |
| Jun 26, 2026 | 59.60 | 60.80 | 59.40 | 60.80 | 60.80 | 1.33% | - |
| Jun 25, 2026 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 1.69% | - |
| Jun 24, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.87% | - |
| Jun 23, 2026 | 56.80 | 57.40 | 56.00 | 56.80 | 56.80 | -1.73% | 24 |
| Jun 22, 2026 | 58.20 | 58.40 | 57.80 | 57.80 | 57.80 | -1.03% | - |
| Jun 19, 2026 | 58.20 | 58.40 | 58.20 | 58.40 | 58.40 | -0.34% | - |
| Jun 18, 2026 | 58.00 | 58.60 | 58.00 | 58.60 | 58.60 | -2.01% | - |
| Jun 17, 2026 | 59.60 | 59.80 | 59.20 | 59.80 | 59.80 | 0.34% | - |
| Jun 16, 2026 | 58.20 | 59.60 | 58.20 | 59.60 | 59.60 | - | - |
| Jun 15, 2026 | 59.40 | 59.80 | 59.40 | 59.60 | 59.60 | 2.76% | - |
| Jun 12, 2026 | 56.20 | 58.00 | 56.20 | 58.00 | 58.00 | 6.65% | - |
| Jun 10, 2026 | 55.20 | 55.20 | 54.60 | 54.60 | 54.38 | -1.44% | - |
| Jun 9, 2026 | 56.40 | 56.40 | 55.40 | 55.40 | 55.18 | -3.15% | - |
| Jun 8, 2026 | 57.80 | 58.00 | 57.00 | 57.20 | 56.97 | 0.70% | - |
| Jun 5, 2026 | 58.20 | 59.20 | 56.80 | 56.80 | 56.57 | -4.70% | 8 |
| Jun 4, 2026 | 58.20 | 59.80 | 58.20 | 59.60 | 59.36 | 6.05% | - |
| Jun 3, 2026 | 64.20 | 64.20 | 56.20 | 56.20 | 55.98 | -11.64% | - |
| Jun 2, 2026 | 64.60 | 64.60 | 63.60 | 63.60 | 63.35 | -2.45% | - |
| Jun 1, 2026 | 65.20 | 65.20 | 64.80 | 65.20 | 64.94 | 0.93% | - |
| May 29, 2026 | 63.80 | 64.60 | 63.80 | 64.60 | 64.34 | 0.31% | - |