Getlink SE GET
EURONEXT · France · Transportation
€18.20-0.22 (-1.19%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €18.20 | -1.19% | €18.15 | €18.37 | €18.07 | 562.88K |
| 2026-09-30 | €18.42 | -1.23% | €18.70 | €18.78 | €18.32 | 2.07M |
| 2026-09-29 | €18.65 | -0.27% | €18.72 | €18.80 | €18.52 | 524.64K |
| 2026-09-28 | €18.70 | -0.69% | €18.84 | €18.91 | €18.70 | 478.33K |
| 2026-09-25 | €18.83 | +1.45% | €18.58 | €18.92 | €18.58 | 421.69K |
| 2026-09-24 | €18.56 | -0.43% | €18.61 | €18.70 | €18.54 | 546.69K |
| 2026-09-23 | €18.64 | +0.65% | €18.52 | €18.64 | €18.34 | 558.14K |
| 2026-09-22 | €18.52 | -0.38% | €18.67 | €18.89 | €18.52 | 762.31K |
| 2026-09-21 | €18.59 | +0.54% | €18.51 | €18.65 | €18.47 | 455.40K |
| 2026-09-18 | €18.49 | -0.80% | €18.61 | €18.61 | €18.36 | 1.25M |
| 2026-09-17 | €18.64 | +0.43% | €18.65 | €18.66 | €18.55 | 602.06K |
| 2026-09-16 | €18.56 | +0.32% | €18.48 | €18.74 | €18.46 | 972.95K |
| 2026-09-15 | €18.50 | +0.71% | €18.35 | €18.55 | €18.31 | 469.31K |
| 2026-09-14 | €18.37 | -0.43% | €18.45 | €18.62 | €18.30 | 775.26K |
| 2026-09-11 | €18.45 | 0.00% | €18.52 | €18.61 | €18.45 | 523.78K |
| 2026-09-10 | €18.45 | -0.05% | €18.45 | €18.58 | €18.43 | 850.24K |
| 2026-09-09 | €18.46 | -0.27% | €18.41 | €18.56 | €18.38 | 746.88K |
| 2026-09-08 | €18.51 | +0.60% | €18.44 | €18.54 | €18.36 | 340.41K |
| 2026-09-07 | €18.40 | -1.13% | €18.62 | €18.63 | €18.40 | 404.13K |
| 2026-09-04 | €18.61 | +0.16% | €18.56 | €18.61 | €18.44 | 441.68K |
| 2026-09-03 | €18.58 | +0.49% | €18.55 | €18.69 | €18.46 | 361.78K |
| 2026-09-02 | €18.49 | -0.75% | €18.63 | €18.73 | €18.46 | 532.53K |
| 2026-09-01 | €18.63 | -1.17% | €18.84 | €18.84 | €18.49 | 937.08K |
| 2026-08-31 | €18.85 | +1.18% | €18.83 | €18.98 | €18.74 | 1.73M |
| 2026-08-28 | €18.63 | +0.43% | €18.61 | €18.71 | €18.49 | 446.52K |
| 2026-08-27 | €18.55 | -2.16% | €19.00 | €19.04 | €18.26 | 834.02K |
| 2026-08-26 | €18.96 | -2.02% | €19.32 | €19.38 | €18.95 | 471.44K |
| 2026-08-25 | €19.35 | -0.26% | €19.43 | €19.54 | €19.28 | 750.47K |
| 2026-08-24 | €19.40 | +0.62% | €19.33 | €19.50 | €19.30 | 560.72K |
| 2026-08-21 | €19.28 | +0.31% | €19.29 | €19.36 | €19.23 | 593.75K |
| 2026-08-20 | €19.22 | +1.69% | €19.03 | €19.32 | €19.01 | 481.55K |
| 2026-08-19 | €18.90 | +0.43% | €18.80 | €19.08 | €18.75 | 552.17K |
| 2026-08-18 | €18.82 | +0.91% | €18.62 | €18.82 | €18.62 | 913.40K |
| 2026-08-17 | €18.65 | -0.85% | €18.79 | €18.81 | €18.50 | 568.54K |
| 2026-08-14 | €18.81 | +0.64% | €18.68 | €18.84 | €18.63 | 479.87K |
| 2026-08-13 | €18.69 | +0.38% | €18.58 | €18.76 | €18.58 | 393.66K |
| 2026-08-12 | €18.62 | +0.76% | €18.46 | €18.70 | €18.46 | 463.53K |
| 2026-08-11 | €18.48 | -0.38% | €18.56 | €18.56 | €18.47 | 701.89K |
| 2026-08-10 | €18.55 | -0.05% | €18.51 | €18.75 | €18.51 | 513.43K |
| 2026-08-07 | €18.56 | +0.05% | €18.56 | €18.66 | €18.52 | 407.62K |
| 2026-08-06 | €18.55 | +0.05% | €18.59 | €18.67 | €18.52 | 442.95K |
| 2026-08-05 | €18.54 | -0.22% | €18.64 | €18.79 | €18.54 | 506.48K |
| 2026-08-04 | €18.58 | +0.49% | €18.53 | €18.75 | €18.49 | 523.59K |
| 2026-08-03 | €18.49 | +0.05% | €18.53 | €18.57 | €18.43 | 1.13M |
| 2026-07-31 | €18.48 | -0.27% | €18.58 | €18.71 | €18.48 | 1.01M |
| 2026-07-30 | €18.53 | 0.00% | €18.58 | €18.75 | €18.53 | 294.81K |
| 2026-07-29 | €18.53 | -0.54% | €18.61 | €18.64 | €18.35 | 497.99K |
| 2026-07-28 | €18.63 | +0.49% | €18.56 | €18.74 | €18.54 | 648.68K |
| 2026-07-27 | €18.54 | -1.80% | €18.90 | €18.99 | €18.54 | 625.88K |
| 2026-07-24 | €18.88 | +0.64% | €18.77 | €18.98 | €18.68 | 476.17K |
| 2026-07-23 | €18.76 | +0.59% | €18.50 | €18.96 | €18.30 | 886.94K |
| 2026-07-22 | €18.65 | -0.75% | €18.85 | €18.85 | €18.65 | 773.08K |
| 2026-07-21 | €18.79 | +0.05% | €18.72 | €18.90 | €18.67 | 639.93K |
| 2026-07-20 | €18.78 | +0.11% | €18.80 | €18.95 | €18.66 | 493.08K |
| 2026-07-17 | €18.76 | +1.35% | €18.53 | €18.83 | €18.51 | 609.30K |
| 2026-07-16 | €18.51 | 0.00% | €18.50 | €18.51 | €18.23 | 654.70K |
| 2026-07-15 | €18.51 | -0.64% | €18.59 | €18.59 | €18.47 | 494.71K |
| 2026-07-14 | €18.63 | +0.11% | €18.53 | €18.72 | €18.43 | 649.84K |
| 2026-07-13 | €18.61 | +0.70% | €18.43 | €18.61 | €18.42 | 507.83K |
| 2026-07-10 | €18.48 | -0.65% | €18.58 | €18.58 | €18.25 | 718.83K |
| 2026-07-09 | €18.60 | +1.03% | €18.47 | €18.60 | €18.31 | 704.74K |
| 2026-07-08 | €18.41 | -0.97% | €18.61 | €18.61 | €18.25 | 1.41M |
| 2026-07-07 | €18.59 | +0.11% | €18.54 | €18.73 | €18.53 | 471.18K |
| 2026-07-06 | €18.57 | -0.85% | €18.81 | €18.81 | €18.49 | 594.13K |
| 2026-07-03 | €18.73 | +1.19% | €18.58 | €18.74 | €18.47 | 355.82K |
| 2026-07-02 | €18.51 | +1.48% | €18.25 | €18.58 | €18.22 | 625.83K |
| 2026-07-01 | €18.24 | -1.94% | €18.63 | €18.65 | €18.15 | 1.12M |
| 2026-06-30 | €18.60 | -1.01% | €18.79 | €18.81 | €18.60 | 1.84M |
| 2026-06-29 | €18.79 | +0.43% | €18.71 | €18.79 | €18.53 | 630.49K |
| 2026-06-26 | €18.71 | -0.85% | €18.90 | €18.95 | €18.65 | 581.76K |
| 2026-06-25 | €18.87 | +0.37% | €18.80 | €19.06 | €18.80 | 866.41K |
| 2026-06-24 | €18.80 | +1.62% | €18.53 | €18.85 | €18.44 | 540.66K |
| 2026-06-23 | €18.50 | -0.86% | €18.57 | €18.65 | €18.44 | 760.99K |
| 2026-06-22 | €18.66 | +0.76% | €18.47 | €18.66 | €18.42 | 893.40K |
| 2026-06-19 | €18.52 | -0.86% | €18.65 | €18.65 | €18.34 | 2.83M |
| 2026-06-18 | €18.68 | +0.59% | €18.56 | €18.78 | €18.46 | 1.14M |
| 2026-06-17 | €18.57 | +0.05% | €18.48 | €18.57 | €18.31 | 911.86K |
| 2026-06-16 | €18.56 | +0.60% | €18.44 | €18.56 | €18.39 | 681.95K |
| 2026-06-15 | €18.45 | +0.22% | €18.50 | €18.57 | €18.32 | 632.00K |
| 2026-06-12 | €18.41 | +0.38% | €18.37 | €18.50 | €18.28 | 530.23K |
| 2026-06-11 | €18.34 | -0.22% | €18.32 | €18.48 | €18.25 | 453.27K |
| 2026-06-10 | €18.38 | +0.77% | €18.25 | €18.38 | €18.11 | 565.97K |
| 2026-06-09 | €18.24 | -1.30% | €18.46 | €18.55 | €18.21 | 632.44K |
| 2026-06-08 | €18.48 | +1.37% | €18.15 | €18.49 | €18.12 | 733.04K |
| 2026-06-05 | €18.23 | -0.16% | €18.25 | €18.37 | €18.22 | 610.70K |
| 2026-06-04 | €18.26 | +0.33% | €18.20 | €18.31 | €18.11 | 1.04M |
| 2026-06-03 | €18.20 | +0.05% | €18.19 | €18.46 | €18.18 | 913.78K |
| 2026-06-02 | €18.19 | -2.78% | €17.95 | €18.25 | €17.93 | 1.54M |
| 2026-06-01 | €18.71 | -0.27% | €18.80 | €18.87 | €18.50 | 918.60K |
| 2026-05-29 | €18.76 | -0.11% | €18.82 | €19.00 | €18.75 | 5.12M |