Paris - Delayed Quote
EUR
Getlink SE (GET.PA)
20.22
-0.18
(-0.88%)
As of 1:20:09 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
20.24
20.34
20.18
20.22
20.22
69,200
Nov 5, 2026
20.24
20.40
20.16
20.40
20.40
953,541
Nov 4, 2026
20.12
20.26
19.97
20.24
20.24
703,715
Nov 3, 2026
19.91
20.16
19.87
20.08
20.08
651,006
Nov 2, 2026
19.72
19.96
19.70
19.92
19.92
663,351
Oct 30, 2026
19.90
19.97
19.75
19.78
19.78
529,807
Oct 29, 2026
19.84
19.96
19.66
19.81
19.81
518,446
Oct 28, 2026
19.90
19.90
19.77
19.78
19.78
241,755
Oct 27, 2026
19.64
19.90
19.56
19.90
19.90
497,417
Oct 26, 2026
19.50
19.75
19.45
19.63
19.63
834,983
Oct 23, 2026
19.65
19.65
19.43
19.43
19.43
1,079,497
Oct 22, 2026
19.38
19.72
19.35
19.54
19.54
979,767
Oct 21, 2026
19.30
19.43
19.21
19.38
19.38
535,108
Oct 20, 2026
19.02
19.30
19.01
19.29
19.29
426,616
Oct 19, 2026
19.05
19.06
18.86
19.06
19.06
583,368
Oct 16, 2026
19.17
19.26
19.12
19.19
19.19
517,131
Oct 15, 2026
19.10
19.30
19.06
19.19
19.19
586,900
Oct 14, 2026
18.95
19.16
18.84
19.06
19.06
673,855
Oct 13, 2026
19.00
19.12
18.97
19.05
19.05
449,395
Oct 12, 2026
18.79
19.00
18.78
19.00
19.00
577,044
Oct 9, 2026
18.86
18.90
18.74
18.74
18.74
604,777
Oct 8, 2026
18.47
18.92
18.47
18.74
18.74
1,418,751
Oct 7, 2026
18.70
18.70
18.37
18.50
18.50
760,762
Oct 6, 2026
18.54
18.70
18.53
18.66
18.66
921,446
Oct 5, 2026
18.40
18.53
18.40
18.52
18.52
730,888
Oct 2, 2026
18.18
18.52
18.17
18.43
18.43
658,650
Oct 1, 2026
18.15
18.37
18.07
18.20
18.20
562,881
Sep 30, 2026
18.70
18.78
18.32
18.42
18.42
2,074,083
Sep 29, 2026
18.72
18.80
18.52
18.65
18.65
524,642
Sep 28, 2026
18.84
18.91
18.70
18.70
18.70
478,328
Sep 25, 2026
18.58
18.92
18.58
18.83
18.83
421,685
Sep 24, 2026
18.61
18.70
18.54
18.56
18.56
546,694
Sep 23, 2026
18.52
18.64
18.34
18.64
18.64
558,141
Sep 22, 2026
18.67
18.89
18.52
18.52
18.52
762,313
Sep 21, 2026
18.51
18.65
18.47
18.59
18.59
455,404
Sep 18, 2026
18.61
18.61
18.36
18.49
18.49
1,251,070
Sep 17, 2026
18.65
18.66
18.55
18.64
18.64
602,062
Sep 16, 2026
18.48
18.74
18.46
18.56
18.56
972,951
Sep 15, 2026
18.35
18.55
18.31
18.50
18.50
469,305
Sep 14, 2026
18.45
18.62
18.30
18.37
18.37
775,255
Sep 11, 2026
18.52
18.61
18.45
18.45
18.45
523,783
Sep 10, 2026
18.45
18.58
18.43
18.45
18.45
850,237
Sep 9, 2026
18.41
18.56
18.38
18.46
18.46
746,879
Sep 8, 2026
18.44
18.54
18.36
18.51
18.51
340,406
Sep 7, 2026
18.62
18.63
18.40
18.40
18.40
404,132
Sep 4, 2026
18.56
18.61
18.44
18.61
18.61
441,680
Sep 3, 2026
18.55
18.69
18.46
18.58
18.58
361,784
Sep 2, 2026
18.63
18.73
18.46
18.49
18.49
532,527
Sep 1, 2026
18.84
18.84
18.49
18.63
18.63
937,077
Aug 31, 2026
18.83
18.98
18.74
18.85
18.85
1,726,644
Aug 28, 2026
18.61
18.71
18.49
18.63
18.63
446,520
Aug 27, 2026
19.00
19.04
18.26
18.55
18.55
834,016
Aug 26, 2026
19.32
19.38
18.95
18.96
18.96
471,439
Aug 25, 2026
19.43
19.54
19.28
19.35
19.35
750,466
Aug 24, 2026
19.33
19.50
19.30
19.40
19.40
560,721
Aug 21, 2026
19.29
19.36
19.23
19.28
19.28
593,747
Aug 20, 2026
19.03
19.32
19.01
19.22
19.22
481,550
Aug 19, 2026
18.80
19.08
18.75
18.90
18.90
552,169
Aug 18, 2026
18.62
18.82
18.62
18.82
18.82
913,404
Aug 17, 2026
18.79
18.81
18.50
18.65
18.65
568,539
Aug 14, 2026
18.68
18.84
18.63
18.81
18.81
479,865
Aug 13, 2026
18.58
18.76
18.58
18.69
18.69
393,659
Aug 12, 2026
18.46
18.70
18.46
18.62
18.62
463,528
Aug 11, 2026
18.56
18.56
18.47
18.48
18.48
701,893
Aug 10, 2026
18.51
18.75
18.51
18.55
18.55
513,434
Aug 7, 2026
18.56
18.66
18.52
18.56
18.56
407,615
Aug 6, 2026
18.59
18.67
18.52
18.55
18.55
442,951
Aug 5, 2026
18.64
18.79
18.54
18.54
18.54
506,476
Aug 4, 2026
18.53
18.75
18.49
18.58
18.58
523,594
Aug 3, 2026
18.53
18.57
18.43
18.49
18.49
1,127,114
Jul 31, 2026
18.58
18.71
18.48
18.48
18.48
1,008,036
Jul 30, 2026
18.58
18.75
18.53
18.53
18.53
294,806
Jul 29, 2026
18.61
18.64
18.35
18.53
18.53
497,985
Jul 28, 2026
18.56
18.74
18.54
18.63
18.63
648,675
Jul 27, 2026
18.90
18.99
18.54
18.54
18.54
625,879
Jul 24, 2026
18.77
18.98
18.68
18.88
18.88
476,168
Jul 23, 2026
18.50
18.96
18.30
18.76
18.76
886,936
Jul 22, 2026
18.85
18.85
18.65
18.65
18.65
773,078
Jul 21, 2026
18.72
18.90
18.67
18.79
18.79
639,934
Jul 20, 2026
18.80
18.95
18.66
18.78
18.78
493,078
Jul 17, 2026
18.53
18.83
18.51
18.76
18.76
609,295
Jul 16, 2026
18.50
18.51
18.23
18.51
18.51
654,703
Jul 15, 2026
18.59
18.59
18.47
18.51
18.51
494,705
Jul 14, 2026
18.53
18.72
18.43
18.63
18.63
649,843
Jul 13, 2026
18.43
18.61
18.42
18.61
18.61
507,834
Jul 10, 2026
18.58
18.58
18.25
18.48
18.48
718,832
Jul 9, 2026
18.47
18.60
18.31
18.60
18.60
704,742
Jul 8, 2026
18.61
18.61
18.25
18.41
18.41
1,408,114
Jul 7, 2026
18.54
18.73
18.53
18.59
18.59
471,177
Jul 6, 2026
18.81
18.81
18.49
18.57
18.57
594,131
Jul 3, 2026
18.58
18.74
18.47
18.73
18.73
355,824
Jul 2, 2026
18.25
18.58
18.22
18.51
18.51
625,833
Jul 1, 2026
18.63
18.65
18.15
18.24
18.24
1,121,607
Jun 30, 2026
18.79
18.81
18.60
18.60
18.60
1,835,244
Jun 29, 2026
18.71
18.79
18.53
18.79
18.79
630,488
Jun 26, 2026
18.90
18.95
18.65
18.71
18.71
581,758
Jun 25, 2026
18.80
19.06
18.80
18.87
18.87
866,411
Jun 24, 2026
18.53
18.85
18.44
18.80
18.80
540,656
Jun 23, 2026
18.57
18.65
18.44
18.50
18.50
760,993
Jun 22, 2026
18.47
18.66
18.42
18.66
18.66
893,401
Jun 19, 2026
18.65
18.65
18.34
18.52
18.52
2,827,459
Jun 18, 2026
18.56
18.78
18.46
18.68
18.68
1,138,759
Jun 17, 2026
18.48
18.57
18.31
18.57
18.57
911,859
Jun 16, 2026
18.44
18.56
18.39
18.56
18.56
681,947
Jun 15, 2026
18.50
18.57
18.32
18.45
18.45
631,995
Jun 12, 2026
18.37
18.50
18.28
18.41
18.41
530,233
Jun 11, 2026
18.32
18.48
18.25
18.34
18.34
453,274
Jun 10, 2026
18.25
18.38
18.11
18.38
18.38
565,965
Jun 9, 2026
18.46
18.55
18.21
18.24
18.24
632,442
Jun 8, 2026
18.15
18.49
18.12
18.48
18.48
733,036
Jun 5, 2026
18.25
18.37
18.22
18.23
18.23
610,704
Jun 4, 2026
18.20
18.31
18.11
18.26
18.26
1,042,941
Jun 3, 2026
18.19
18.46
18.18
18.20
18.20
913,775
Jun 2, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
17.95
18.25
17.93
18.19
18.19
1,540,662
Jun 1, 2026
18.80
18.87
18.50
18.71
17.91
918,595
May 29, 2026
18.82
19.00
18.75
18.76
17.96
5,121,183
May 28, 2026
18.70
18.89
18.64
18.78
17.98
655,769
May 27, 2026
18.53
18.79
18.47
18.69
17.89
599,986
May 26, 2026
18.51
18.70
18.50
18.51
17.72
521,116
May 25, 2026
18.59
18.67
18.55
18.55
17.76
289,360
May 22, 2026
18.61
18.63
18.45
18.45
17.66
477,331
May 21, 2026
18.53
18.66
18.46
18.64
17.84
881,033
May 20, 2026
18.40
18.60
18.38
18.56
17.77
644,384
May 19, 2026
18.58
18.70
18.43
18.43
17.64
472,842
May 18, 2026
18.29
18.55
18.22
18.55
17.76
452,167
May 15, 2026
18.50
18.55
18.31
18.40
17.61
606,608
May 14, 2026
18.73
18.74
18.56
18.57
17.78
546,068
May 13, 2026
18.54
18.66
18.45
18.66
17.86
889,992
May 12, 2026
18.45
18.61
18.40
18.54
17.75
962,177
May 11, 2026
18.50
18.64
18.42
18.48
17.69
856,565
May 8, 2026
18.50
18.57
18.39
18.52
17.73
685,748
May 7, 2026
19.20
19.20
18.56
18.56
17.77
1,799,042
May 6, 2026
19.01
19.23
18.96
19.23
18.41
1,198,261
May 5, 2026
18.80
18.92
18.75
18.92
18.11
738,153
May 4, 2026
19.15
19.20
18.69
18.77
17.97
625,919
Apr 30, 2026
18.76
19.07
18.74
19.07
18.25
1,253,983
Apr 29, 2026
19.19
19.19
18.77
18.78
17.98
1,000,295
Apr 28, 2026
19.17
19.32
19.11
19.16
18.34
783,826
Apr 27, 2026
19.25
19.28
19.14
19.14
18.32
1,088,548
Apr 24, 2026
19.40
19.60
19.23
19.23
18.41
621,588
Apr 23, 2026
19.45
19.47
19.19
19.35
18.52
910,439
Apr 22, 2026
19.44
19.66
19.40
19.44
18.61
828,248
Apr 21, 2026
19.49
19.65
19.45
19.45
18.62
574,357
Apr 20, 2026
19.58
19.64
19.47
19.49
18.66
774,955
Apr 17, 2026
19.54
19.58
19.26
19.58
18.74
836,382
Apr 16, 2026
19.63
19.85
19.51
19.57
18.73
931,992
Apr 15, 2026
19.43
19.52
19.35
19.49
18.66
1,277,371
Apr 14, 2026
19.47
19.52
19.35
19.43
18.60
838,184
Apr 13, 2026
19.50
19.65
19.40
19.43
18.60
807,884
Apr 10, 2026
19.80
19.85
19.65
19.65
18.81
626,077
Apr 9, 2026
19.57
19.83
19.50
19.83
18.98
951,088
Apr 8, 2026
19.70
19.79
19.20
19.52
18.69
1,097,156
Apr 7, 2026
19.46
19.63
19.38
19.39
18.56
1,352,908
Apr 2, 2026
18.85
19.37
18.80
19.37
18.54
666,043
Apr 1, 2026
18.73
19.25
18.71
19.05
18.24
1,038,697
Mar 31, 2026
18.03
18.81
18.03
18.57
17.78
1,282,803
Mar 30, 2026
17.66
17.95
17.66
17.94
17.17
729,565
Mar 27, 2026
17.65
17.76
17.51
17.61
16.86
884,608
Mar 26, 2026
17.65
17.80
17.62
17.66
16.90
1,029,439
Mar 25, 2026
17.59
17.79
17.59
17.71
16.95
892,804
Mar 24, 2026
17.34
17.59
17.34
17.50
16.75
731,914
Mar 23, 2026
17.03
17.56
16.76
17.34
16.60
1,266,426
Mar 20, 2026
17.65
17.71
17.21
17.21
16.47
2,600,922
Mar 19, 2026
17.80
17.82
17.54
17.56
16.81
1,063,661
Mar 18, 2026
17.97
18.03
17.78
17.91
17.14
768,898
Mar 17, 2026
17.81
18.05
17.81
17.99
17.22
653,262
Mar 16, 2026
17.85
17.96
17.75
17.86
17.10
453,847
Mar 13, 2026
17.76
17.98
17.68
17.87
17.11
668,340
Mar 12, 2026
17.62
17.89
17.44
17.79
17.03
801,964
Mar 11, 2026
17.37
17.61
17.27
17.61
16.86
519,478
Mar 10, 2026
17.66
17.72
17.36
17.37
16.63
635,447
Mar 9, 2026
17.36
17.67
17.18
17.53
16.78
767,603
Mar 6, 2026
17.92
17.98
17.44
17.60
16.85
581,189
Mar 5, 2026
17.89
18.14
17.84
17.91
17.14
700,492
Mar 4, 2026
18.18
18.21
17.86
17.88
17.12
841,703
Mar 3, 2026
18.41
18.41
18.00
18.09
17.32
849,396
Mar 2, 2026
18.35
18.48
18.16
18.39
17.60
1,119,787
Feb 27, 2026
18.13
18.76
18.13
18.42
17.63
4,366,015
Feb 26, 2026
18.05
18.32
17.59
18.17
17.39
1,150,526
Feb 25, 2026
17.92
18.02
17.70
17.95
17.18
907,502
Feb 24, 2026
17.83
18.08
17.76
17.87
17.11
839,313
Feb 23, 2026
17.98
18.04
17.76
17.77
17.01
1,035,006
Feb 20, 2026
17.86
17.97
17.76
17.93
17.16
928,054
Feb 19, 2026
17.76
17.93
17.68
17.81
17.05
1,008,670
Feb 18, 2026
18.20
18.23
17.73
17.73
16.97
1,140,951
Feb 17, 2026
18.05
18.24
18.00
18.15
17.37
730,472
Feb 16, 2026
17.80
18.02
17.80
18.00
17.23
1,348,759
Feb 13, 2026
17.70
17.78
17.60
17.75
16.99
488,755
Feb 12, 2026
17.44
17.65
17.30
17.65
16.90
905,555
Feb 11, 2026
17.26
17.46
17.20
17.40
16.66
657,912
Feb 10, 2026
17.29
17.29
17.13
17.20
16.46
942,562
Feb 9, 2026
17.34
17.47
17.26
17.29
16.55
532,901
Feb 6, 2026
17.25
17.45
17.15
17.35
16.61
1,301,532
Feb 5, 2026
17.22
17.28
17.09
17.28
16.54
1,534,987
Feb 4, 2026
16.90
17.29
16.84
17.29
16.55
898,015
Feb 3, 2026
16.73
16.91
16.70
16.83
16.11
688,830
Feb 2, 2026
16.73
16.85
16.59
16.69
15.98
602,840
Jan 30, 2026
16.67
16.81
16.60
16.71
16.00
1,095,747
Jan 29, 2026
16.57
16.81
16.47
16.71
16.00
847,028
Jan 28, 2026
16.51
16.52
16.20
16.52
15.81
470,334
Jan 27, 2026
16.18
16.50
16.12
16.50
15.79
525,970
Jan 26, 2026
16.10
16.20
15.97
16.12
15.43
532,699
Jan 23, 2026
15.96
16.05
15.92
16.02
15.34
832,402
Jan 22, 2026
16.34
16.39
16.01
16.01
15.33
651,592
Jan 21, 2026
16.06
16.28
16.00
16.14
15.45
836,725
Jan 20, 2026
16.08
16.09
15.93
15.93
15.25
528,773
Jan 19, 2026
16.05
16.29
15.98
16.15
15.46
511,382
Jan 16, 2026
15.98
16.40
15.98
16.18
15.49
641,533
Jan 15, 2026
15.88
15.94
15.75
15.94
15.26
758,439
Jan 14, 2026
16.04
16.08
15.72
15.79
15.11
1,070,195
Jan 13, 2026
16.05
16.25
15.96
16.04
15.35
1,175,905
Jan 12, 2026
16.47
16.53
16.31
16.53
15.82
922,680
Jan 9, 2026
16.28
16.45
16.15
16.45
15.75
728,564
Jan 8, 2026
16.30
16.33
16.13
16.25
15.56
269,519
Jan 7, 2026
16.20
16.36
16.16
16.27
15.57
448,027
Jan 6, 2026
15.93
16.17
15.82
16.13
15.44
814,876
Jan 5, 2026
15.95
15.99
15.71
15.97
15.29
634,872
Jan 2, 2026
15.72
15.91
15.67
15.91
15.23
372,251
Dec 31, 2025
15.74
15.83
15.67
15.73
15.06
426,199
Dec 30, 2025
15.82
15.84
15.73
15.80
15.12
417,574
Dec 29, 2025
15.85
15.95
15.81
15.82
15.14
471,855
Dec 24, 2025
15.82
15.89
15.81
15.81
15.13
135,212
Dec 23, 2025
15.75
15.91
15.75
15.86
15.18
617,151
Dec 22, 2025
15.44
15.74
15.44
15.74
15.07
648,706
Dec 19, 2025
15.38
15.53
15.32
15.53
14.87
3,695,397
Dec 18, 2025
15.33
15.39
15.24
15.37
14.71
486,445
Dec 17, 2025
15.28
15.31
15.16
15.31
14.66
545,875
Dec 16, 2025
15.36
15.39
15.26
15.32
14.66
491,628
Dec 15, 2025
15.31
15.40
15.27
15.32
14.66
413,634
Dec 12, 2025
15.27
15.37
15.27
15.31
14.66
375,336
Dec 11, 2025
15.12
15.36
15.10
15.30
14.65
339,303
Dec 10, 2025
15.22
15.27
15.13
15.13
14.48
432,062
Dec 9, 2025
15.24
15.31
15.16
15.24
14.59
508,044
Dec 8, 2025
15.32
15.37
15.27
15.27
14.62
336,694
Dec 5, 2025
15.52
15.55
15.33
15.33
14.67
484,421
Dec 4, 2025
15.44
15.53
15.39
15.50
14.84
500,539
Dec 3, 2025
15.46
15.51
15.36
15.46
14.80
465,219
Dec 2, 2025
15.50
15.66
15.50
15.52
14.86
308,716
Dec 1, 2025
15.51
15.60
15.40
15.49
14.83
417,441
Nov 28, 2025
15.65
15.67
15.56
15.58
14.91
365,422
Nov 27, 2025
15.44
15.66
15.44
15.65
14.98
372,498
Nov 26, 2025
15.35
15.41
15.22
15.39
14.73
263,745
Nov 25, 2025
15.21
15.39
15.12
15.30
14.65
428,085
Nov 24, 2025
15.27
15.27
15.08
15.18
14.53
1,949,963
Nov 21, 2025
15.24
15.37
15.19
15.23
14.58
420,336
Nov 20, 2025
15.45
15.45
15.06
15.19
14.54
665,560
Nov 19, 2025
15.42
15.51
15.31
15.38
14.72
575,140
Nov 18, 2025
15.50
15.51
15.33
15.40
14.74
529,251
Nov 17, 2025
15.72
15.83
15.51
15.58
14.91
527,616
Nov 14, 2025
15.85
15.88
15.69
15.75
15.08
396,901
Nov 13, 2025
15.84
15.89
15.75
15.83
15.15
348,101
Nov 12, 2025
15.87
15.91
15.78
15.81
15.13
456,436
Nov 11, 2025
15.80
15.97
15.74
15.81
15.13
453,331
Nov 10, 2025
15.62
15.83
15.62
15.75
15.08
334,239
Nov 7, 2025
15.83
15.91
15.60
15.70
15.03
410,329
Nov 6, 2025
15.84
15.97
15.83
15.83
15.15
381,035
