GET.PA - Getlink S.E.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202013.2713.4213.2013.3913.39654,928
09 Jul 202013.3813.6013.1813.2813.281,267,003
08 Jul 202013.6113.6113.2813.3513.35837,271
07 Jul 202013.6913.7513.4513.6513.65711,176
06 Jul 202013.6113.8513.5513.6313.63824,968
03 Jul 202013.4413.5813.3813.5213.52620,862
02 Jul 202013.0013.5113.0013.4413.44778,892
01 Jul 202012.8013.0212.5412.9312.931,283,697
30 Jun 202013.1013.2512.8412.8412.842,128,303
29 Jun 202012.9113.2812.7413.1413.141,177,968
26 Jun 202013.0913.5112.9712.9712.971,063,866
25 Jun 202012.7413.0512.6013.0013.001,209,125
24 Jun 202012.8013.0612.7512.7512.751,013,372
23 Jun 202012.9213.2212.7512.9012.90829,645
22 Jun 202012.8213.1012.7512.8912.89980,654
19 Jun 202013.1813.1912.8912.8912.892,025,100
18 Jun 202013.1113.2612.9513.1113.11946,877
17 Jun 202013.1813.4513.0213.1313.131,077,470
16 Jun 202013.2013.5013.0113.2313.232,148,110
15 Jun 202012.6813.0412.5212.9012.901,456,928
12 Jun 202012.7213.2312.6212.9612.96913,214
11 Jun 202013.3513.3712.8612.8612.861,114,226
10 Jun 202013.9014.0713.4613.5813.581,123,472
09 Jun 202014.2514.3313.7313.8613.861,352,340
08 Jun 202014.0214.3113.8314.2414.242,049,011
05 Jun 202014.2614.4813.9814.1614.161,908,802
04 Jun 202014.1314.3813.9114.2814.281,493,732
03 Jun 202013.7014.2213.6414.2014.201,586,106
02 Jun 202013.0013.5713.0013.5713.571,455,191
01 Jun 202013.0313.0812.6812.9112.911,024,246
29 May 202012.8512.9812.6012.9812.984,365,365
28 May 202012.9013.1112.6812.8912.891,870,967
27 May 202012.2612.9112.1912.8012.801,856,190
26 May 202011.7812.4811.7112.2612.262,591,832
25 May 202011.5011.9011.4511.7811.781,269,922
22 May 202011.3911.5211.2411.4211.42864,287
21 May 202011.4011.5911.2111.4911.49821,572
20 May 202011.1011.4810.9111.4411.44953,246
19 May 202011.6611.6610.9811.1211.121,480,461
18 May 202011.2511.7211.2511.7011.70765,418
15 May 202011.0011.2811.0011.1711.17417,540
15 May 20200.41 Dividend
14 May 202011.5011.5010.7410.9210.51788,615
13 May 202011.5611.6111.3311.4010.97640,666
12 May 202011.5011.6111.3311.5811.15449,721
11 May 202011.4511.5411.3111.4010.97546,431
08 May 202011.1311.4011.0311.4010.97406,561
07 May 202011.2111.3011.0411.0410.63329,191
06 May 202011.5011.5011.2211.2310.81476,533
05 May 202011.3511.6811.2011.3910.96636,873
04 May 202011.3611.5511.1811.2410.82728,674
30 Apr 202011.7211.8511.4611.6311.191,222,717
29 Apr 202011.6911.7811.5811.7411.30730,886
28 Apr 202011.5011.7511.5011.7511.31721,122
27 Apr 202011.3511.5911.3011.4611.03591,048
24 Apr 202011.2511.4211.2111.2710.85416,749
23 Apr 202011.1911.3711.1111.3510.92730,088
22 Apr 202010.9011.2110.6111.1710.75565,773
21 Apr 202010.9711.1710.7610.7610.36696,100
20 Apr 202011.3011.3010.8911.0510.64541,244
17 Apr 202010.8711.3510.8511.2210.80761,582
16 Apr 202010.8611.0710.5610.6610.26734,592
15 Apr 202011.2011.3010.6510.6510.25918,925
14 Apr 202011.1711.3011.0211.1510.73845,872
09 Apr 202010.8011.2010.8011.1610.741,023,864
08 Apr 202011.0211.1510.5510.6510.251,514,744
07 Apr 202011.0711.5610.9511.0210.61992,965
06 Apr 202010.8011.0210.6410.9010.49840,863
03 Apr 202010.9111.0610.5610.5810.181,747,717
02 Apr 202010.7011.0510.3511.0010.591,042,767
01 Apr 202010.8011.1210.3910.6010.201,281,394
31 Mar 202010.7411.4510.6210.9910.581,545,553
30 Mar 202011.2711.3010.6210.7010.30933,822
27 Mar 202011.9611.9610.9911.2910.87784,704
26 Mar 202010.9411.9510.9311.9511.501,082,078
25 Mar 202010.6010.9610.3510.9310.52938,868
24 Mar 20209.3010.239.1910.239.851,507,685
23 Mar 20209.219.479.099.138.781,070,003
20 Mar 20209.089.638.719.499.132,525,386
19 Mar 20208.909.078.618.618.292,149,256
18 Mar 202010.1510.198.908.908.571,448,691
17 Mar 20209.849.949.359.899.521,593,533
16 Mar 202010.4410.468.809.609.243,363,870
13 Mar 202011.0411.8310.4611.0010.594,482,425
12 Mar 202012.0612.0710.7510.7510.354,776,695
11 Mar 202012.6912.8312.4712.4712.002,605,189
10 Mar 202012.9013.1612.4912.5012.032,913,189
09 Mar 202013.0713.3412.5212.8912.413,412,089
06 Mar 202014.5014.5013.5413.8713.352,261,864
05 Mar 202015.1015.1714.5814.6814.131,026,984
04 Mar 202014.9215.2314.8515.0114.451,286,759
03 Mar 202014.7115.1514.6814.9114.351,619,585
02 Mar 202014.5814.7214.2214.5614.011,592,006
28 Feb 202014.8914.9914.3914.5814.032,321,896
27 Feb 202015.8015.8614.9915.1314.562,416,552
26 Feb 202016.0616.0615.5215.8815.282,166,742
25 Feb 202016.5116.5816.1016.1015.501,720,479
24 Feb 202016.6016.7616.2516.5015.881,883,629
21 Feb 202016.6616.9716.6116.9016.27952,664
20 Feb 202016.7516.8016.6316.7516.121,114,142
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more