GET.PA - Getlink S.E.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020------
08 Apr 2020------
07 Apr 202011.0711.5610.9511.0211.02992,965
06 Apr 202010.8011.0210.6410.9010.90840,863
03 Apr 202010.9111.0610.5610.5810.581,747,717
02 Apr 202010.7011.0510.3511.0011.001,042,767
01 Apr 202010.8011.1210.3910.6010.601,281,394
31 Mar 202010.7411.4510.6210.9910.991,545,553
30 Mar 202011.2711.3010.6210.7010.70933,822
27 Mar 202011.9611.9610.9911.2911.29784,704
26 Mar 202010.9411.9510.9311.9511.951,082,078
25 Mar 202010.6010.9610.3510.9310.93938,868
24 Mar 20209.3010.239.1910.2310.231,507,685
23 Mar 20209.219.479.099.139.131,070,003
20 Mar 20209.089.638.719.499.492,525,386
19 Mar 20208.909.078.618.618.612,149,256
18 Mar 202010.1510.198.908.908.901,448,691
17 Mar 20209.849.949.359.899.891,593,533
16 Mar 202010.4410.468.809.609.603,363,870
13 Mar 202011.0411.8310.4611.0011.004,482,425
12 Mar 202012.0612.0710.7510.7510.754,776,695
11 Mar 202012.6912.8312.4712.4712.472,605,189
10 Mar 202012.9013.1612.4912.5012.502,913,189
09 Mar 202013.0713.3412.5212.8912.893,412,089
06 Mar 202014.5014.5013.5413.8713.872,261,864
05 Mar 202015.1015.1714.5814.6814.681,026,984
04 Mar 202014.9215.2314.8515.0115.011,286,759
03 Mar 202014.7115.1514.6814.9114.911,619,585
02 Mar 202014.5814.7214.2214.5614.561,592,006
28 Feb 202014.8914.9914.3914.5814.582,321,896
27 Feb 202015.8015.8614.9915.1315.132,416,552
26 Feb 202016.0616.0615.5215.8815.882,166,742
25 Feb 202016.5116.5816.1016.1016.101,720,479
24 Feb 202016.6016.7616.2516.5016.501,883,629
21 Feb 202016.6616.9716.6116.9016.90952,664
20 Feb 202016.7516.8016.6316.7516.751,114,142
19 Feb 202016.9717.0416.7616.8016.80478,289
18 Feb 202016.6516.9616.6516.9216.92794,690
17 Feb 202016.6416.8616.5516.7816.78806,771
14 Feb 202016.0916.8116.0816.6616.661,562,553
13 Feb 202016.0016.1315.9816.0816.08757,273
12 Feb 202016.1016.2116.0016.0016.00871,061
11 Feb 202015.8516.2315.8516.0216.02911,454
10 Feb 202015.8515.8715.7415.8515.85540,022
07 Feb 202015.9516.0315.8715.8915.89791,827
06 Feb 202016.0916.1415.9415.9915.99821,237
05 Feb 202015.9016.1015.8716.0216.021,356,549
04 Feb 202016.1016.1715.9215.9215.92970,369
03 Feb 202015.9416.0915.8716.0516.05874,105
31 Jan 202016.0016.1715.9115.9515.951,237,511
30 Jan 202015.8015.9315.7315.8915.89884,867
29 Jan 202015.8015.9515.7415.8915.89773,901
28 Jan 202015.8616.0415.8015.8015.801,059,642
27 Jan 202015.6515.8615.5715.8615.861,201,147
24 Jan 202015.8015.9615.7415.8215.821,065,459
23 Jan 202015.4215.7915.3415.7315.731,296,985
22 Jan 202015.5215.6215.4415.4915.49579,210
21 Jan 202015.5515.6215.4515.5215.52795,094
20 Jan 202015.5015.6915.4615.6015.60533,984
17 Jan 202015.5315.6315.4915.4915.491,029,521
16 Jan 202015.4515.5315.4115.5215.52907,599
15 Jan 202015.4315.4715.3415.4015.40694,704
14 Jan 202015.2415.4215.1915.3815.38681,320
13 Jan 202015.3515.3615.0515.2015.20972,514
10 Jan 202015.4815.4815.3415.4015.40553,330
09 Jan 202015.7715.7815.3415.4315.431,069,286
08 Jan 202015.5015.7615.4315.7315.73894,348
07 Jan 202015.4915.6615.4915.5515.55712,406
06 Jan 202015.4615.5215.3315.5015.50770,107
03 Jan 202015.5915.6115.4315.5415.54660,909
02 Jan 202015.5515.7215.5315.6415.64892,329
31 Dec 201915.6015.6915.4915.5115.51502,334
30 Dec 201915.6615.6915.5815.6015.60483,435
27 Dec 201915.5915.7915.5915.7115.71683,297
25 Dec 201915.6415.6415.6415.6415.64-
24 Dec 201915.5715.6915.5715.6415.64112,269
23 Dec 201915.5315.6315.4315.6215.62650,268
20 Dec 201915.6015.6715.4915.5015.501,841,324
19 Dec 201915.4915.6415.4915.6215.621,004,172
18 Dec 201915.6115.6215.3515.5315.531,342,666
17 Dec 201915.4515.6515.4115.6115.611,805,243
16 Dec 201915.6515.7815.4215.4715.471,328,305
13 Dec 201915.4015.7615.3815.6215.622,273,238
12 Dec 201915.4015.4315.0715.2115.211,587,338
11 Dec 201915.2615.5415.2515.4915.491,118,989
10 Dec 201915.2215.3315.0615.3015.30778,364
09 Dec 201915.2115.3115.1615.2715.27537,609
06 Dec 201915.1215.2915.0815.2515.25937,742
05 Dec 201915.2715.2715.0515.1715.171,064,999
04 Dec 201915.1215.3015.1115.3015.30935,119
03 Dec 201915.0415.3015.0415.1315.131,434,027
02 Dec 201915.2715.3714.9715.0715.071,551,319
29 Nov 201915.3015.3415.2215.3115.311,020,810
28 Nov 201915.4515.4815.2815.3615.36862,244
27 Nov 201915.3115.5815.2515.4815.481,207,591
26 Nov 201915.1215.3015.0615.3015.302,892,361
25 Nov 201915.1715.2915.0115.0915.091,141,984
22 Nov 201915.3015.3415.1615.1815.18941,091
21 Nov 201915.4515.4915.2815.3015.30949,658
20 Nov 201915.5515.6215.3615.5615.561,249,152
*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