Historical data

GLANBIA PLC

Filters

Historical data

- Euronext exchange Live quotes
Date Open High Low Last Close Number of shares Turnover VWAP
28/03/2025 10.34 10.63 10.34 10.47 10.47 823,695 8,663,016 10.5173
27/03/2025 10.24 10.36 10.21 10.30 10.30 503,333 5,176,282 10.2840
26/03/2025 10.59 10.59 10.12 10.22 10.22 562,594 5,748,365 10.2176
25/03/2025 10.38 10.47 10.32 10.41 10.41 535,548 5,579,909 10.4191
24/03/2025 10.68 10.71 10.32 10.35 10.35 852,701 8,911,330 10.4507
21/03/2025 10.54 10.62 10.27 10.61 10.61 1,591,127 16,717,025 10.5064
20/03/2025 10.25 10.46 10.25 10.46 10.46 574,536 5,992,395 10.4300
19/03/2025 10.50 10.61 10.39 10.44 10.44 368,400 3,855,808 10.4664
18/03/2025 10.58 10.65 10.40 10.40 10.40 598,985 6,265,656 10.4605
17/03/2025 10.60 10.60 10.34 10.47 10.47 545,704 5,708,495 10.4608