Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Lisbon - Delayed Quote EUR

Glintt Global, S.A. (GLINT.LS)

0.5498
0.0000
(0.00%)
At close: April 16 at 12:43:50 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.54980.54980.54980.54980.5498-
Apr 16, 20250.51900.54980.51300.54980.54984,499
Apr 15, 20250.54400.54400.54400.54400.5440175
Apr 14, 20250.55000.55000.51510.54990.549914,808
Apr 11, 20250.52000.55000.52000.55000.55002,527
Apr 10, 20250.54490.54500.52010.54500.54504,585
Apr 9, 20250.53000.54500.52000.54500.545024,338
Apr 8, 20250.53110.54500.53000.54500.545014,453
Apr 7, 20250.57990.57990.50000.53000.530024,039
Apr 4, 20250.55000.58500.53000.58500.585041,344
Apr 3, 20250.59000.59000.54000.55000.550010,262
Apr 2, 20250.53000.56500.53000.56000.5600120,318
Apr 1, 20250.51000.53000.51000.53000.530010,760
Mar 31, 20250.52000.52500.51000.52500.52501,617
Mar 28, 20250.52500.52500.51500.52500.52506,830
Mar 27, 20250.51500.52000.51000.52000.520011,700
Mar 26, 20250.51500.53000.51500.53000.530011,822
Mar 25, 20250.50500.54000.50500.54000.540041,833
Mar 24, 20250.55000.55000.54000.54000.540022,205
Mar 21, 20250.51000.53500.51000.53500.53505,518
Mar 20, 20250.54000.54000.51000.52500.52503,401
Mar 19, 20250.53000.53000.53000.53000.53002,000
Mar 18, 20250.52000.53000.50500.53000.530031,040
Mar 17, 20250.53000.53000.49800.51000.510012,656
Mar 14, 20250.51500.53000.49800.53000.530015,303
Mar 13, 20250.52000.52000.49800.50000.500011,484
Mar 12, 20250.50000.52000.50000.50000.50007,500
Mar 11, 20250.50500.53000.50000.50000.500010,347
Mar 10, 20250.53000.53000.50500.52000.520010,304
Mar 7, 20250.51000.53000.51000.53000.53002,750
Mar 6, 20250.54000.54000.51000.53500.535027,696
Mar 5, 20250.48800.53500.48800.53500.535040,720
Mar 4, 20250.48800.50000.48800.50000.500010,429
Mar 3, 20250.50000.50000.48800.48800.48806,859
Feb 28, 20250.50000.50000.48600.49800.49802,241
Feb 27, 20250.50000.50000.49000.49000.490010,293
Feb 26, 20250.48600.50000.48600.50000.50007,304
Feb 25, 20250.49000.49800.48600.48600.48607,393
Feb 24, 20250.49600.49600.48600.49000.490027,816
Feb 21, 20250.48600.50000.48600.50000.50007,488
Feb 20, 20250.49800.49800.48600.48600.48603,450
Feb 19, 20250.48800.49800.48800.49800.49802,191
Feb 18, 20250.48600.50000.48600.50000.50004,616
Feb 17, 20250.48600.50500.48600.50500.505011,352
Feb 14, 20250.50000.50500.48400.50500.50501,648
Feb 13, 20250.48600.49800.48600.48800.48801,712
Feb 12, 20250.50500.50500.48400.49800.4980367
Feb 11, 20250.49800.50500.48400.50500.505014,351
Feb 10, 20250.49800.49800.49800.49800.4980604
Feb 7, 20250.48600.48600.48600.48600.48606,480
Feb 6, 20250.48600.48600.48600.48600.486060
Feb 5, 20250.50000.50000.49800.49800.49801,449
Feb 4, 20250.48600.49000.48600.49000.49004,531
Feb 3, 20250.49600.49600.48600.48600.486030
Jan 31, 20250.48600.50000.48600.50000.50001,506
Jan 30, 20250.49000.49800.49000.49000.490020,884
Jan 29, 20250.49000.49000.49000.49000.490040
Jan 28, 20250.49800.49800.49200.49200.492010,968
Jan 27, 20250.49800.49800.49800.49800.4980210
Jan 24, 20250.49800.49800.49800.49800.49801,800
Jan 23, 20250.50000.50000.49800.49800.4980193
Jan 22, 20250.48800.50000.48600.50000.50007,360
Jan 21, 20250.49800.49800.49800.49800.4980-
Jan 20, 20250.48400.49800.48400.49800.49805,379
Jan 17, 20250.50000.51000.48200.51000.51007,244
Jan 16, 20250.50000.50000.50000.50000.500025
Jan 15, 20250.47200.50000.47200.50000.500037,415
Jan 14, 20250.48800.50000.48800.50000.50004,140
Jan 13, 20250.46800.48800.46800.47000.47002,500
Jan 10, 20250.48000.48000.48000.48000.48001,000
Jan 9, 20250.47200.48200.47000.48200.482021,041
Jan 8, 20250.47600.48800.46800.48800.48809,943
Jan 7, 20250.47800.47800.47800.47800.4780-
Jan 6, 20250.47000.48600.47000.47800.47806,893
Jan 3, 20250.48600.48600.46800.47200.47203,205
Jan 2, 20250.47000.48400.47000.48400.484010,035
Dec 31, 20240.47000.48800.47000.48800.4880421
Dec 30, 20240.46200.48800.46000.48400.484043,146
Dec 27, 20240.46000.48800.46000.48000.480013,094
Dec 24, 20240.46600.48800.46600.48800.4880168
Dec 23, 20240.47800.47800.47200.47200.47208,400
Dec 20, 20240.50000.50000.49800.49800.49803,850
Dec 19, 20240.47000.50000.47000.50000.500029,040
Dec 18, 20240.47800.47800.47200.47200.47206,597
Dec 17, 20240.48000.48800.47800.47800.478027,477
Dec 16, 20240.49400.49400.48000.48000.48002,525
Dec 13, 20240.49000.50000.48000.49400.494015,376
Dec 12, 20240.49000.50000.49000.49800.498051,709
Dec 11, 20240.48800.49800.48800.48800.488025,403
Dec 10, 20240.49600.49800.47200.49800.49805,772
Dec 9, 20240.45400.49800.45400.49800.498014,583
Dec 6, 20240.48200.48200.47800.47800.478015,370
Dec 5, 20240.49000.50000.49000.49800.498014,950
Dec 4, 20240.49000.49000.49000.49000.49001,122
Dec 3, 20240.49000.49000.47600.48800.48803,699
Dec 2, 20240.49000.49000.48000.48000.48001,090
Nov 29, 20240.48200.48200.48200.48200.4820-
Nov 28, 20240.47200.48200.46400.48200.482017,456
Nov 27, 20240.48800.49000.47200.49000.49001,504
Nov 26, 20240.47000.48800.47000.48800.48802,600
Nov 25, 20240.48000.48000.48000.48000.48001,100
Nov 22, 20240.48000.48000.47600.48000.48002,500
Nov 21, 20240.48000.48000.47200.47200.47206,210
Nov 20, 20240.48200.48800.48000.48800.48804,019
Nov 19, 20240.47000.48800.47000.48800.48804,492
Nov 18, 20240.47000.49200.47000.49200.49202,621
Nov 15, 20240.48600.49000.48600.49000.490010,431
Nov 14, 20240.47200.49800.47200.47600.47606,053
Nov 13, 20240.48200.49800.48200.49800.49807,150
Nov 12, 20240.47600.48400.47600.48400.48402,573
Nov 11, 20240.50500.50500.46400.50000.50002,839
Nov 8, 20240.50000.50000.50000.50000.500039,083
Nov 7, 20240.50000.50500.50000.50000.50004,941
Nov 6, 20240.50000.50500.48800.50000.500041,078
Nov 5, 20240.47200.50000.47200.50000.50009,565
Nov 4, 20240.48000.50000.48000.49800.498013,625
Nov 1, 20240.49400.50000.49400.49800.49802,550
Oct 31, 20240.49000.49800.40000.49600.496012,898
Oct 30, 20240.49200.49200.49200.49200.4920400
Oct 29, 20240.50000.50500.49200.50500.50509,256
Oct 28, 20240.49000.51000.49000.51000.510017,276
Oct 25, 20240.50500.50500.50500.50500.5050500
Oct 24, 20240.49000.51000.49000.51000.51003,300
Oct 23, 20240.50500.50500.49000.49000.490017,256
Oct 22, 20240.49600.50500.49200.50500.50509,910
Oct 21, 20240.50500.50500.50000.50000.50005,734
Oct 18, 20240.50500.50500.49200.50500.505020,100
Oct 17, 20240.49000.50500.49000.50500.505020,449
Oct 16, 20240.50500.51000.50500.50500.50509,662
Oct 15, 20240.50500.51000.50500.51000.510012,694
Oct 14, 20240.50000.50000.50000.50000.500016,000
Oct 11, 20240.49600.50000.49600.50000.500019,813
Oct 10, 20240.50000.50500.50000.50000.500017,800
Oct 9, 20240.50000.50500.50000.50500.505010,000
Oct 8, 20240.50000.50000.48400.48400.4840800
Oct 7, 20240.50000.50000.47600.47800.47806,065
Oct 4, 20240.49600.50000.49600.49600.496094,563
Oct 3, 20240.49600.49600.49000.49600.49601,100
Oct 2, 20240.49000.49000.47200.48000.48003,434
Oct 1, 20240.49600.49600.46400.49000.49002,200
Sep 30, 20240.48600.49600.47400.49600.49604,505
Sep 27, 20240.48600.48600.48600.48600.48603,462
Sep 26, 20240.48000.48800.47000.48800.48808,369
Sep 25, 20240.48000.48200.47800.48200.48207,774
Sep 24, 20240.49800.49800.48200.48200.48204,110
Sep 23, 20240.49600.49800.49000.49000.490020,770
Sep 20, 20240.48400.49600.48400.49600.49601,410
Sep 19, 20240.49800.49800.48200.49600.496010,910
Sep 18, 20240.49000.49000.49000.49000.4900-
Sep 17, 20240.49600.49800.48200.49000.49002,001
Sep 16, 20240.48200.50000.48200.49800.498017,487
Sep 13, 20240.49000.50000.48600.49000.490078,139
Sep 12, 20240.47000.47000.46800.47000.470011,000
Sep 11, 20240.46800.47600.46200.47600.476024,855
Sep 10, 20240.47000.47000.47000.47000.4700-
Sep 9, 20240.47000.47000.47000.47000.47006,500
Sep 6, 20240.48200.48200.46000.48000.48009,425
Sep 5, 20240.48600.49000.48200.48200.482010,030
Sep 4, 20240.48800.48800.48800.48800.4880863
Sep 3, 20240.48800.48800.48800.48800.4880107
Sep 2, 20240.49000.49000.48800.48800.488012,417
Aug 30, 20240.48800.49000.48800.49000.49006,000
Aug 29, 20240.45400.48800.45400.48800.488013,070
Aug 28, 20240.49600.49600.45800.49000.490010,792
Aug 27, 20240.49600.49800.49600.49800.49806,281
Aug 26, 20240.48600.49600.48600.49600.496012,500
Aug 23, 20240.46600.49000.46400.49000.490010,600
Aug 22, 20240.47000.47000.45600.46400.464016,571
Aug 21, 20240.46400.49400.46400.46400.464012,656
Aug 20, 20240.49600.49600.49600.49600.4960-
Aug 19, 20240.49600.49600.49600.49600.496020
Aug 16, 20240.48000.49600.48000.49600.4960115
Aug 15, 20240.46400.49800.46400.49800.49809,070
Aug 14, 20240.48400.49800.48400.49800.49804,405
Aug 13, 20240.46400.46400.46400.46400.464030
Aug 12, 20240.45200.45200.45200.45200.45201,000
Aug 9, 20240.47400.49800.47400.49800.498023,000
Aug 8, 20240.47200.47400.45000.47400.4740366
Aug 7, 20240.47200.47200.47200.47200.4720859
Aug 6, 20240.45200.45800.45200.45800.45802,714
Aug 5, 20240.48000.48000.43200.47400.474032,595
Aug 2, 20240.48000.48000.48000.48000.48003,268
Aug 1, 20240.49400.49800.49000.49800.49805,300
Jul 31, 20240.49400.49600.48400.49600.49602,510
Jul 30, 20240.49000.49000.49000.49000.49001,000
Jul 29, 20240.48800.49000.48800.49000.490011,536
Jul 26, 20240.48800.48800.48800.48800.4880-
Jul 25, 20240.49800.49800.48800.48800.488013,763
Jul 24, 20240.49800.49800.48800.49800.498024,421
Jul 23, 20240.50000.51000.48800.49800.498022,988
Jul 22, 20240.50500.50500.49000.49400.494010,400
Jul 19, 20240.50000.50500.50000.50500.50508,147
Jul 18, 20240.48600.50500.48600.49000.49005,040
Jul 17, 20240.50000.51000.48400.51000.510018,269
Jul 16, 20240.51000.51000.48200.51000.510026,154
Jul 15, 20240.48400.51000.48200.51000.510056,394
Jul 12, 20240.48000.49200.48000.49200.49202,704
Jul 11, 20240.49000.49000.49000.49000.4900-
Jul 10, 20240.48800.49000.47200.49000.490066,234
Jul 9, 20240.48800.48800.48800.48800.48806,451
Jul 8, 20240.47000.48800.47000.48800.48801,149
Jul 5, 20240.46200.49200.46200.49200.49202,004
Jul 4, 20240.49000.49000.49000.49000.49001,850
Jul 3, 20240.47600.47600.47600.47600.4760-
Jul 2, 20240.47600.47600.47600.47600.4760-
Jul 1, 20240.49800.49800.45400.47600.476017,445
Jun 28, 20240.47200.49200.47000.49200.492021,567
Jun 27, 20240.50000.50000.45200.45200.452010,050
Jun 26, 20240.50000.50000.47000.50000.500027,935
Jun 25, 2024 0.034497 Dividend
Jun 25, 20240.50000.50000.50000.50000.50003,600
Jun 24, 20240.53000.53000.52000.52500.49056,425
Jun 21, 20240.52000.52000.51500.52000.485821,039
Jun 20, 20240.52500.52500.50000.52000.485839,916
Jun 19, 20240.50500.53000.50000.52500.4905104,682
Jun 18, 20240.49000.51000.49000.50500.471829,287
Jun 17, 20240.48800.49000.46000.47600.444742,211
Jun 14, 20240.45200.49000.43600.49000.457837,490
Jun 13, 20240.43400.46000.43400.46000.429844,050
Jun 12, 20240.44400.44400.44400.44400.4148500
Jun 11, 20240.44000.44400.43200.44400.41485,404
Jun 10, 20240.44000.44000.43200.43200.40365,494
Jun 7, 20240.43600.44000.43600.44000.41114,200
Jun 6, 20240.43000.43800.43000.43200.40362,844
Jun 5, 20240.43600.43600.42800.42800.3999633
Jun 4, 20240.43600.43600.43000.43000.40175,646
Jun 3, 20240.43400.44000.43400.43600.40741,811
May 31, 20240.43600.44400.43400.43400.40553,900
May 30, 20240.43400.43400.43400.43400.40551,152
May 29, 20240.43200.44800.43200.44800.41865,960
May 28, 20240.44800.44800.44800.44800.4186-
May 27, 20240.44800.44800.44600.44800.41864,662
May 24, 20240.43000.43000.43000.43000.401710
May 23, 20240.44800.44800.43000.43000.401714,258
May 22, 20240.44800.44800.43400.43400.40551,211
May 21, 20240.43400.44800.43200.44800.418622,964
May 20, 20240.45000.45000.43000.44800.4186117,247
May 17, 20240.43000.43400.43000.43000.401712,162
May 16, 20240.41600.42000.41600.42000.39241,070
May 15, 20240.41600.41600.41600.41600.3887-
May 14, 20240.41600.41600.41400.41600.38871,894
May 13, 20240.41400.41400.41400.41400.38682,797
May 10, 20240.41400.44000.41400.44000.41117,928
May 9, 20240.41400.43000.41400.43000.401717,958
May 8, 20240.42400.43000.41000.43000.401711,636
May 7, 20240.42400.42400.42400.42400.3961-
May 6, 20240.41200.42400.41000.42400.396110,580
May 3, 20240.39600.42600.39600.42600.398028,998
May 2, 20240.40600.41800.39600.41800.390577,271
Apr 30, 20240.40000.41000.40000.40600.379371,949
Apr 29, 20240.37800.39600.37800.39400.368125,562
Apr 26, 20240.39600.39800.37800.39800.37181,593
Apr 25, 20240.39600.39600.39600.39600.37001,000
Apr 24, 20240.37600.39600.37600.37600.35133,316
Apr 23, 20240.39800.39800.37800.37800.3532501
Apr 22, 20240.37000.39600.37000.39600.3700747
Apr 19, 20240.39600.39600.39600.39600.37005
Apr 18, 20240.39000.39800.39000.39800.37182,050
Apr 17, 20240.38200.39800.38000.39800.371813,550