Glanbia Plc (DE:GL9)
FRANKFURT:GL9
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
17.24
17.80
17.24
17.80
17.80
+8.14%
300
2.44
Apr 07, 2026
16.46
16.46
16.46
16.46
16.46
-0.84%
0
0.00
Apr 06, 2026
16.60
16.60
16.60
16.60
16.60
0.00%
0
0.00
Apr 03, 2026
16.60
16.60
16.60
16.60
16.60
0.00%
0
0.00
Apr 02, 2026
16.60
16.60
16.60
16.60
16.60
-7.31%
0
0.00
Apr 01, 2026
16.43
18.30
16.43
17.91
17.91
+6.99%
550
4.82
Mar 31, 2026
16.74
16.74
16.74
16.74
16.74
+2.26%
0
0.00
Mar 30, 2026
16.37
16.37
16.37
16.37
16.37
-2.15%
0
0.00
Mar 27, 2026
16.73
16.73
16.73
16.73
16.73
-1.18%
0
0.00
Mar 26, 2026
16.93
16.93
16.93
16.93
16.93
+1.20%
0
0.00
Mar 25, 2026
16.73
16.73
16.73
16.73
16.73
+4.04%
0
0.00
Mar 24, 2026
16.08
16.08
16.08
16.08
16.08
-6.51%
0
0.00
Mar 23, 2026
15.77
17.20
15.77
17.20
17.20
+4.75%
1,500
16.60
Mar 20, 2026
16.42
16.42
16.42
16.42
16.42
+3.27%
0
0.00
Mar 19, 2026
16.60
16.60
15.90
15.90
15.90
-9.37%
330
3.88
Mar 18, 2026
17.47
18.50
17.15
17.80
17.54
+5.89%
5,214
2,189.88
Mar 17, 2026
16.81
16.81
16.81
16.81
16.57
-2.78%
0
0.00
Mar 16, 2026
17.29
17.29
17.29
17.29
17.04
+1.71%
0
0.00
Mar 13, 2026
17.00
17.00
17.00
17.00
16.75
+2.65%
0
0.00
Mar 12, 2026
16.56
16.56
16.56
16.56
16.32
-3.72%
0
0.00
Mar 11, 2026
17.20
17.20
17.20
17.20
16.95
+3.99%
0
0.00
Mar 10, 2026
16.54
16.54
16.54
16.54
16.30
+1.72%
0
0.00
Mar 09, 2026
16.26
16.26
16.26
16.26
16.03
-2.17%
0
0.00
Mar 06, 2026
16.62
16.62
16.62
16.62
16.38
+0.97%
0
0.00
Mar 05, 2026
16.46
16.46
16.46
16.46
16.22
-0.61%
0
0.00
Mar 04, 2026
16.56
16.56
16.56
16.56
16.32
+0.12%
0
0.00
Mar 03, 2026
16.54
16.54
16.54
16.54
16.30
-0.42%
0
0.00
Mar 02, 2026
16.61
16.61
16.61
16.61
16.37
-0.18%
0
0.00
Feb 27, 2026
16.64
16.64
16.64
16.64
16.40
+0.24%
0
0.00
Feb 26, 2026
16.60
16.60
16.60
16.60
16.36
-4.60%
0
0.00
Feb 25, 2026
15.85
17.40
15.85
17.40
17.15
+9.51%
150
378.00
Feb 24, 2026
15.89
15.89
15.89
15.89
15.66
+0.06%
0
0.00
Feb 23, 2026
15.88
15.88
15.88
15.88
15.65
-1.12%
0
0.00
Feb 20, 2026
16.06
16.06
16.06
16.06
15.83
-0.74%
0
0.00
Feb 19, 2026
16.18
16.18
16.18
16.18
15.95
-1.46%
0
0.00
Feb 18, 2026
16.42
16.42
16.42
16.42
16.18
+5.26%
0
0.00
Feb 17, 2026
15.60
15.60
15.60
15.60
15.38
-5.16%
0
0.00
Feb 16, 2026
16.45
16.45
16.45
16.45
16.21
+0.37%
0
0.00
Feb 13, 2026
16.39
16.39
16.39
16.39
16.15
+0.06%
0
0.00
Feb 12, 2026
16.38
16.38
16.38
16.38
16.14
-0.43%
0
0.00
Feb 11, 2026
16.45
16.45
16.45
16.45
16.21
-0.36%
0
0.00
Feb 10, 2026
16.51
16.51
16.51
16.51
16.27
+1.66%
0
0.00
Feb 09, 2026
16.24
16.24
16.24
16.24
16.01
+0.12%
0
0.00
Feb 06, 2026
16.22
16.22
16.22
16.22
15.99
+0.25%
0
0.00
Feb 05, 2026
16.18
16.18
16.18
16.18
15.95
+2.02%
0
0.00
Feb 04, 2026
15.86
15.86
15.86
15.86
15.63
+1.09%
0
0.00
Feb 03, 2026
15.69
15.69
15.69
15.69
15.46
+0.77%
0
0.00
Feb 02, 2026
15.57
15.57
15.57
15.57
15.35
-1.14%
0
0.00
Jan 30, 2026
15.75
15.75
15.75
15.75
15.52
+2.80%
0
0.00
Jan 29, 2026
15.32
15.32
15.32
15.32
15.10
-2.17%
0
0.00
Rows: