GLINTT GLOBAL, S.A. GLINT
EURONEXT · Portugal · Commercial Services
€1.230.00 (0.00%)
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 | €1.23 | 0.00% | €1.21 | €1.24 | €1.21 | 7.23K |
| 2026-09-30 | €1.23 | +0.82% | €1.21 | €1.23 | €1.21 | 3.14K |
| 2026-09-29 | €1.22 | +0.83% | €1.22 | €1.24 | €1.21 | 10.82K |
| 2026-09-28 | €1.21 | -2.02% | €1.20 | €1.24 | €1.20 | 3.07K |
| 2026-09-25 | €1.24 | +4.66% | €1.24 | €1.24 | €1.22 | 5.57K |
| 2026-09-24 | €1.18 | -3.28% | €1.24 | €1.24 | €1.18 | 2.22K |
| 2026-09-23 | €1.22 | 0.00% | €1.22 | €1.22 | €1.22 | 6.75K |
| 2026-09-22 | €1.22 | -0.81% | €1.22 | €1.23 | €1.22 | 6.94K |
| 2026-09-21 | €1.23 | +0.82% | €1.23 | €1.24 | €1.22 | 7.71K |
| 2026-09-18 | €1.22 | +1.67% | €1.23 | €1.23 | €1.19 | 11.01K |
| 2026-09-17 | €1.20 | +0.42% | €1.23 | €1.23 | €1.20 | 10.97K |
| 2026-09-16 | €1.20 | -2.05% | €1.18 | €1.23 | €1.18 | 1.51K |
| 2026-09-15 | €1.22 | +2.09% | €1.19 | €1.22 | €1.18 | 7.66K |
| 2026-09-14 | €1.20 | -1.24% | €1.20 | €1.21 | €1.19 | 24.08K |
| 2026-09-11 | €1.21 | -2.42% | €1.24 | €1.25 | €1.20 | 29.68K |
| 2026-09-10 | €1.24 | +1.22% | €1.23 | €1.24 | €1.23 | 4.21K |
| 2026-09-09 | €1.23 | -2.00% | €1.23 | €1.23 | €1.23 | 6.64K |
| 2026-09-08 | €1.25 | -0.40% | €1.23 | €1.25 | €1.23 | 13.16K |
| 2026-09-07 | €1.25 | -1.18% | €1.25 | €1.25 | €1.23 | 690 |
| 2026-09-04 | €1.27 | +2.42% | €1.21 | €1.27 | €1.21 | 25.60K |
| 2026-09-03 | €1.24 | -0.40% | €1.25 | €1.25 | €1.20 | 18.81K |
| 2026-09-02 | €1.25 | +0.40% | €1.25 | €1.25 | €1.22 | 12.60K |
| 2026-09-01 | €1.24 | +2.06% | €1.22 | €1.24 | €1.21 | 6.52K |
| 2026-08-31 | €1.22 | -2.02% | €1.21 | €1.24 | €1.21 | 4.09K |
| 2026-08-28 | €1.24 | +0.81% | €1.23 | €1.24 | €1.23 | 2.89K |
| 2026-08-27 | €1.23 | +0.41% | €1.22 | €1.23 | €1.22 | 16.74K |
| 2026-08-26 | €1.23 | -0.41% | €1.23 | €1.23 | €1.23 | 5.11K |
| 2026-08-25 | €1.23 | +1.65% | €1.23 | €1.23 | €1.22 | 3.87K |
| 2026-08-24 | €1.21 | +0.83% | €1.20 | €1.23 | €1.20 | 12.30K |
| 2026-08-21 | €1.20 | 0.00% | €1.20 | €1.21 | €1.20 | 6.63K |
| 2026-08-20 | €1.20 | +2.56% | €1.17 | €1.20 | €1.15 | 13.79K |
| 2026-08-19 | €1.17 | -0.85% | €1.20 | €1.20 | €1.17 | 2.98K |
| 2026-08-18 | €1.18 | +0.43% | €1.17 | €1.18 | €1.17 | 5.11K |
| 2026-08-17 | €1.17 | -0.42% | €1.19 | €1.20 | €1.17 | 1.26K |
| 2026-08-14 | €1.18 | 0.00% | €1.17 | €1.18 | €1.17 | 2.02K |
| 2026-08-13 | €1.18 | 0.00% | €1.20 | €1.20 | €1.18 | 7.84K |
| 2026-08-12 | €1.18 | -1.67% | €1.18 | €1.20 | €1.18 | 4.82K |
| 2026-08-11 | €1.20 | +1.69% | €1.20 | €1.20 | €1.20 | 1.54K |
| 2026-08-10 | €1.18 | -1.26% | €1.20 | €1.21 | €1.17 | 9.93K |
| 2026-08-07 | €1.20 | +0.42% | €1.19 | €1.20 | €1.19 | 8.16K |
| 2026-08-06 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 0 |
| 2026-08-05 | €1.19 | 0.00% | €1.19 | €1.20 | €1.19 | 1.14K |
| 2026-08-04 | €1.19 | -0.42% | €1.20 | €1.20 | €1.19 | 5.02K |
| 2026-08-03 | €1.20 | 0.00% | €1.17 | €1.20 | €1.17 | 4.02K |
| 2026-07-31 | €1.20 | +1.27% | €1.19 | €1.20 | €1.19 | 2.93K |
| 2026-07-30 | €1.18 | -1.67% | €1.20 | €1.20 | €1.17 | 5.44K |
| 2026-07-29 | €1.20 | -1.23% | €1.19 | €1.20 | €1.17 | 2.04K |
| 2026-07-28 | €1.22 | -0.82% | €1.17 | €1.22 | €1.16 | 17.96K |
| 2026-07-27 | €1.23 | +2.08% | €1.17 | €1.23 | €1.17 | 19.10K |
| 2026-07-24 | €1.20 | +2.56% | €1.23 | €1.23 | €1.16 | 1.41K |
| 2026-07-23 | €1.17 | -0.43% | €1.19 | €1.19 | €1.17 | 11.27K |
| 2026-07-22 | €1.17 | 0.00% | €1.17 | €1.17 | €1.15 | 15.40K |
| 2026-07-21 | €1.17 | +0.86% | €1.17 | €1.17 | €1.16 | 19.75K |
| 2026-07-20 | €1.16 | -0.43% | €1.17 | €1.17 | €1.16 | 9.88K |
| 2026-07-17 | €1.17 | -0.85% | €1.17 | €1.17 | €1.17 | 13.51K |
| 2026-07-16 | €1.18 | 0.00% | €1.18 | €1.18 | €1.18 | 120 |
| 2026-07-15 | €1.18 | -1.67% | €1.18 | €1.18 | €1.18 | 4.03K |
| 2026-07-14 | €1.20 | 0.00% | €1.20 | €1.20 | €1.20 | 2.83K |
| 2026-07-13 | €1.20 | +1.27% | €1.19 | €1.22 | €1.18 | 26.43K |
| 2026-07-10 | €1.18 | +0.42% | €1.18 | €1.21 | €1.18 | 11.37K |
| 2026-07-09 | €1.18 | -2.48% | €1.21 | €1.21 | €1.18 | 16.03K |
| 2026-07-08 | €1.21 | +1.26% | €1.18 | €1.21 | €1.18 | 6.50K |
| 2026-07-07 | €1.20 | 0.00% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-07-06 | €1.20 | -1.65% | €1.23 | €1.23 | €1.20 | 2.25K |
| 2026-07-03 | €1.22 | +2.10% | €1.23 | €1.23 | €1.22 | 955 |
| 2026-07-02 | €1.19 | -2.06% | €1.18 | €1.21 | €1.16 | 7.73K |
| 2026-07-01 | €1.22 | -1.22% | €1.23 | €1.23 | €1.18 | 18.78K |
| 2026-06-30 | €1.23 | 0.00% | €1.22 | €1.23 | €1.20 | 9.91K |
| 2026-06-29 | €1.23 | +0.82% | €1.20 | €1.24 | €1.20 | 4.67K |
| 2026-06-26 | €1.22 | +2.52% | €1.19 | €1.24 | €1.18 | 60.56K |
| 2026-06-25 | €1.19 | -0.83% | €1.18 | €1.19 | €1.16 | 9.06K |
| 2026-06-24 | €1.20 | -2.83% | €1.20 | €1.20 | €1.18 | 28.06K |
| 2026-06-23 | €1.24 | +0.82% | €1.22 | €1.25 | €1.21 | 20.31K |
| 2026-06-22 | €1.23 | -2.78% | €1.26 | €1.26 | €1.23 | 28.76K |
| 2026-06-19 | €1.26 | +0.80% | €1.24 | €1.26 | €1.24 | 1.48K |
| 2026-06-18 | €1.25 | -0.79% | €1.25 | €1.25 | €1.23 | 6.29K |
| 2026-06-17 | €1.26 | +2.86% | €1.23 | €1.26 | €1.22 | 9.87K |
| 2026-06-16 | €1.23 | +1.24% | €1.20 | €1.23 | €1.20 | 1.78K |
| 2026-06-15 | €1.21 | -1.22% | €1.20 | €1.24 | €1.18 | 13.14K |
| 2026-06-12 | €1.23 | +2.08% | €1.21 | €1.23 | €1.19 | 16.77K |
| 2026-06-11 | €1.20 | +0.42% | €1.23 | €1.23 | €1.20 | 1.78K |
| 2026-06-10 | €1.20 | -1.24% | €1.22 | €1.22 | €1.20 | 12.12K |
| 2026-06-09 | €1.21 | +1.68% | €1.21 | €1.24 | €1.20 | 2.39K |
| 2026-06-08 | €1.19 | +0.85% | €1.18 | €1.21 | €1.18 | 6.64K |
| 2026-06-05 | €1.18 | -1.67% | €1.20 | €1.20 | €1.18 | 11.65K |
| 2026-06-04 | €1.20 | +0.84% | €1.18 | €1.20 | €1.18 | 3.72K |
| 2026-06-03 | €1.19 | +0.85% | €1.21 | €1.21 | €1.17 | 22.58K |
| 2026-06-02 | €1.18 | -5.22% | €1.24 | €1.24 | €1.16 | 218.58K |
| 2026-06-01 | €1.25 | -0.80% | €1.26 | €1.26 | €1.25 | 2.61K |
| 2026-05-29 | €1.25 | +0.80% | €1.26 | €1.26 | €1.23 | 4.12K |