GLINTT-GLOBAL INTELLIGENT TECHNOLOGIES SA (0M8Z) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 9 | 0.04 |
| Nov 04, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.41% | 956 | 4.08 |
| Nov 03, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +1.69% | 1,480 | 7.02 |
| Nov 02, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -2.07% | 1,015 | 5.22 |
| Oct 30, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | +1.26% | 477 | 2.53 |
| Oct 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | +3.02% | 13 | 0.07 |
| Oct 27, 2026 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -5.31% | 23 | 0.12 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +1.24% | 27 | 0.14 |
| Oct 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 334 | 1.83 |
| Oct 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +1.65% | 1,626 | 10.38 |
| Oct 14, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | +0.41% | 451 | 3.02 |
| Oct 13, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | +0.84% | 38 | 0.26 |
| Oct 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.05% | 9 | 0.06 |
| Oct 08, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 1,817 | 15.12 |
| Oct 06, 2026 | 1.23 | 1.23 | 1.17 | 1.23 | 1.23 | -0.41% | 5,639 | 176.66 |
| Oct 05, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.08% | 200 | 3.61 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.12% | 410 | 6.40 |
| Sep 03, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +3.32% | 700 | 13.22 |
| Sep 02, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
