GL events SA GLO
EURONEXT · France · Commercial Services
€24.50-0.40 (-1.61%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €24.90 | -0.60% | €25.05 | €25.10 | €24.60 | 19.46K |
| 2026-09-29 | €25.05 | -0.79% | €25.30 | €25.30 | €24.90 | 7.50K |
| 2026-09-28 | €25.25 | -0.98% | €25.45 | €25.55 | €25.25 | 8.46K |
| 2026-09-25 | €25.50 | +1.39% | €25.15 | €25.50 | €24.85 | 19.74K |
| 2026-09-24 | €25.15 | -2.14% | €25.60 | €25.60 | €25.15 | 15.11K |
| 2026-09-23 | €25.70 | -1.91% | €26.20 | €26.50 | €25.35 | 19.84K |
| 2026-09-22 | €26.20 | +2.14% | €25.70 | €26.40 | €25.55 | 12.31K |
| 2026-09-21 | €25.65 | -0.39% | €26.20 | €26.25 | €25.65 | 8.30K |
| 2026-09-18 | €25.75 | -2.46% | €26.50 | €26.65 | €25.75 | 18.08K |
| 2026-09-17 | €26.40 | -0.38% | €26.70 | €27.00 | €26.40 | 7.11K |
| 2026-09-16 | €26.50 | -0.75% | €26.70 | €26.90 | €26.35 | 11.93K |
| 2026-09-15 | €26.70 | -0.56% | €26.90 | €26.90 | €26.40 | 6.58K |
| 2026-09-14 | €26.85 | +1.70% | €26.40 | €27.02 | €26.35 | 15.75K |
| 2026-09-11 | €26.40 | -0.19% | €26.70 | €26.75 | €26.30 | 8.42K |
| 2026-09-10 | €26.45 | -0.56% | €26.75 | €27.00 | €26.45 | 6.96K |
| 2026-09-09 | €26.60 | -2.74% | €27.15 | €27.38 | €26.50 | 16.64K |
| 2026-09-08 | €27.35 | -0.55% | €27.45 | €27.65 | €27.25 | 7.38K |
| 2026-09-07 | €27.50 | -2.48% | €28.30 | €28.30 | €27.35 | 11.79K |
| 2026-09-04 | €28.20 | +0.18% | €28.00 | €28.20 | €27.90 | 5.24K |
| 2026-09-03 | €28.15 | +0.18% | €28.20 | €28.25 | €27.90 | 10.34K |
| 2026-09-02 | €28.10 | -2.43% | €28.65 | €28.80 | €28.05 | 11.10K |
| 2026-09-01 | €28.80 | -2.37% | €29.50 | €29.50 | €28.60 | 10.86K |
| 2026-08-31 | €29.50 | +2.61% | €29.25 | €29.85 | €29.20 | 26.83K |
| 2026-08-28 | €28.75 | +1.77% | €28.40 | €28.75 | €28.10 | 22.18K |
| 2026-08-27 | €28.25 | -3.25% | €29.30 | €29.50 | €28.10 | 16.32K |
| 2026-08-26 | €29.20 | +2.10% | €28.70 | €29.35 | €28.60 | 36.87K |
| 2026-08-25 | €28.60 | -0.69% | €28.95 | €29.15 | €28.55 | 9.45K |
| 2026-08-24 | €28.80 | -0.69% | €29.15 | €29.15 | €28.75 | 7.15K |
| 2026-08-21 | €29.00 | -0.51% | €29.15 | €29.40 | €28.95 | 8.52K |
| 2026-08-20 | €29.15 | -1.19% | €29.40 | €29.50 | €29.15 | 6.24K |
| 2026-08-19 | €29.50 | -0.51% | €29.65 | €29.70 | €29.30 | 7.01K |
| 2026-08-18 | €29.65 | -1.00% | €29.95 | €30.00 | €29.60 | 7.46K |
| 2026-08-17 | €29.95 | -1.64% | €30.55 | €30.55 | €29.95 | 11.56K |
| 2026-08-14 | €30.45 | +0.50% | €30.30 | €30.75 | €30.30 | 11.03K |
| 2026-08-13 | €30.30 | +0.83% | €30.00 | €30.70 | €29.85 | 21.24K |
| 2026-08-12 | €30.05 | -1.31% | €30.35 | €30.55 | €29.85 | 9.23K |
| 2026-08-11 | €30.45 | -0.16% | €30.25 | €30.55 | €30.20 | 6.10K |
| 2026-08-10 | €30.50 | -0.33% | €30.90 | €30.90 | €30.25 | 9.39K |
| 2026-08-07 | €30.60 | 0.00% | €30.60 | €30.90 | €30.40 | 11.73K |
| 2026-08-06 | €30.60 | -0.97% | €30.85 | €31.15 | €30.60 | 9.86K |
| 2026-08-05 | €30.90 | -1.44% | €31.35 | €31.55 | €30.65 | 10.46K |
| 2026-08-04 | €31.35 | +0.64% | €31.05 | €31.45 | €30.95 | 8.06K |
| 2026-08-03 | €31.15 | -1.11% | €31.45 | €31.85 | €30.95 | 11.71K |
| 2026-07-31 | €31.50 | -0.63% | €31.70 | €31.70 | €31.25 | 15.66K |
| 2026-07-30 | €31.70 | +1.93% | €31.00 | €31.90 | €30.80 | 13.20K |
| 2026-07-29 | €31.10 | +0.97% | €30.80 | €31.25 | €30.80 | 12.52K |
| 2026-07-28 | €30.80 | +0.33% | €30.65 | €31.25 | €30.25 | 12.84K |
| 2026-07-27 | €30.70 | -2.23% | €31.60 | €31.95 | €30.70 | 14.70K |
| 2026-07-24 | €31.40 | +0.64% | €31.20 | €31.70 | €30.90 | 11.52K |
| 2026-07-23 | €31.20 | -0.95% | €31.65 | €32.55 | €31.00 | 15.39K |
| 2026-07-22 | €31.50 | +1.12% | €31.35 | €32.20 | €31.15 | 16.38K |
| 2026-07-21 | €31.15 | +0.16% | €31.00 | €31.55 | €31.00 | 8.27K |
| 2026-07-20 | €31.10 | -1.27% | €31.25 | €31.80 | €31.05 | 8.02K |
| 2026-07-17 | €31.50 | -0.16% | €31.50 | €31.70 | €31.10 | 7.13K |
| 2026-07-16 | €31.55 | +0.48% | €31.25 | €31.55 | €30.85 | 11.50K |
| 2026-07-15 | €31.40 | +0.96% | €30.95 | €31.40 | €30.65 | 6.92K |
| 2026-07-14 | €31.10 | -1.58% | €31.50 | €31.50 | €30.85 | 11.16K |
| 2026-07-13 | €31.60 | -1.25% | €31.95 | €31.95 | €31.50 | 5.04K |
| 2026-07-10 | €32.00 | -0.78% | €32.40 | €32.40 | €31.90 | 9.11K |
| 2026-07-09 | €32.25 | +1.74% | €31.95 | €32.35 | €31.70 | 9.06K |
| 2026-07-08 | €31.70 | -2.61% | €32.50 | €32.50 | €31.50 | 8.65K |
| 2026-07-07 | €32.55 | -2.84% | €33.80 | €33.80 | €32.50 | 9.04K |
| 2026-07-06 | €33.50 | -3.46% | €34.80 | €34.90 | €33.35 | 9.53K |
| 2026-07-03 | €34.70 | +2.06% | €34.00 | €35.10 | €33.75 | 14.13K |
| 2026-07-02 | €34.00 | +4.78% | €32.50 | €34.05 | €32.40 | 14.53K |
| 2026-07-01 | €32.45 | -3.28% | €32.55 | €32.70 | €31.75 | 10.48K |
| 2026-06-30 | €33.55 | -1.18% | €33.95 | €34.15 | €33.35 | 15.57K |
| 2026-06-29 | €33.95 | -1.02% | €34.30 | €34.75 | €33.95 | 14.64K |
| 2026-06-26 | €34.30 | +3.63% | €33.35 | €34.80 | €33.30 | 18.01K |
| 2026-06-25 | €33.10 | +0.15% | €33.05 | €33.75 | €33.00 | 7.82K |
| 2026-06-24 | €33.05 | +1.07% | €32.95 | €33.05 | €32.40 | 8.05K |
| 2026-06-23 | €32.70 | +1.08% | €32.35 | €32.95 | €32.25 | 11.73K |
| 2026-06-22 | €32.35 | -0.77% | €32.60 | €32.70 | €32.05 | 14.25K |
| 2026-06-19 | €32.60 | 0.00% | €32.90 | €32.90 | €32.40 | 10.97K |
| 2026-06-18 | €32.60 | -1.06% | €33.00 | €33.00 | €32.20 | 5.30K |
| 2026-06-17 | €32.95 | -0.90% | €33.25 | €33.40 | €32.90 | 6.95K |
| 2026-06-16 | €33.25 | -0.75% | €33.60 | €33.65 | €33.20 | 9.23K |
| 2026-06-15 | €33.50 | +0.60% | €33.50 | €34.25 | €33.50 | 7.42K |
| 2026-06-12 | €33.30 | +0.91% | €33.15 | €33.55 | €32.90 | 9.57K |
| 2026-06-11 | €33.00 | +0.15% | €32.75 | €33.05 | €32.50 | 7.58K |
| 2026-06-10 | €32.95 | +0.61% | €32.70 | €33.60 | €32.65 | 11.45K |
| 2026-06-09 | €32.75 | +0.15% | €33.65 | €33.65 | €32.45 | 5.08K |
| 2026-06-08 | €32.70 | -0.91% | €32.80 | €33.25 | €32.55 | 9.75K |
| 2026-06-05 | €33.00 | -0.75% | €33.35 | €33.75 | €33.00 | 6.16K |
| 2026-06-04 | €33.25 | +0.45% | €33.10 | €33.65 | €33.00 | 13.27K |
| 2026-06-03 | €33.10 | -1.93% | €33.75 | €33.85 | €33.05 | 6.14K |
| 2026-06-02 | €33.75 | -3.43% | €35.00 | €35.05 | €33.55 | 15.35K |
| 2026-06-01 | €34.95 | -0.71% | €35.10 | €35.40 | €34.60 | 8.06K |
| 2026-05-29 | €35.20 | +0.57% | €35.00 | €35.60 | €34.95 | 34.20K |
| 2026-05-28 | €35.00 | +0.43% | €34.85 | €35.25 | €34.80 | 20.39K |