Getlink SE (GET.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	18.56	18.66	18.52	18.56	+0.05%	407,615
2026-08-06	18.59	18.67	18.52	18.55	+0.05%	442,951
2026-08-05	18.64	18.79	18.54	18.54	-0.22%	506,476
2026-08-04	18.53	18.75	18.49	18.58	+0.49%	523,594
2026-08-03	18.53	18.57	18.43	18.49	+0.05%	1,127,114
2026-07-31	18.58	18.71	18.48	18.48	-0.27%	1,008,036
2026-07-30	18.58	18.75	18.53	18.53	+0.00%	294,806
2026-07-29	18.61	18.64	18.35	18.53	-0.54%	497,985
2026-07-28	18.56	18.74	18.54	18.63	+0.49%	648,675
2026-07-27	18.90	18.99	18.54	18.54	-1.80%	625,879
2026-07-24	18.77	18.98	18.68	18.88	+0.64%	476,168
2026-07-23	18.50	18.96	18.30	18.76	+0.59%	886,936
2026-07-22	18.85	18.85	18.65	18.65	-0.75%	773,078
2026-07-21	18.72	18.90	18.67	18.79	+0.05%	639,934
2026-07-20	18.80	18.95	18.66	18.78	+0.11%	493,078
2026-07-17	18.53	18.83	18.51	18.76	+1.35%	609,295
2026-07-16	18.50	18.51	18.23	18.51	+0.00%	654,703
2026-07-15	18.59	18.59	18.47	18.51	-0.64%	494,705
2026-07-14	18.53	18.72	18.43	18.63	+0.11%	649,843
2026-07-13	18.43	18.61	18.42	18.61	+0.70%	507,834
2026-07-10	18.58	18.58	18.25	18.48	-0.65%	718,832
2026-07-09	18.47	18.60	18.31	18.60	+1.03%	704,742
2026-07-08	18.61	18.61	18.25	18.41	-0.97%	1,408,114
2026-07-07	18.54	18.73	18.53	18.59	+0.11%	471,177
2026-07-06	18.81	18.81	18.49	18.57	-0.85%	594,131
2026-07-03	18.58	18.74	18.47	18.73	+1.19%	355,824
2026-07-02	18.25	18.58	18.22	18.51	+1.48%	625,833
2026-07-01	18.63	18.65	18.15	18.24	-1.94%	1,121,607
2026-06-30	18.79	18.81	18.60	18.60	-1.01%	1,835,244
2026-06-29	18.71	18.79	18.53	18.79	+0.43%	630,488
2026-06-26	18.90	18.95	18.65	18.71	-0.85%	581,758
2026-06-25	18.80	19.06	18.80	18.87	+0.37%	866,411
2026-06-24	18.53	18.85	18.44	18.80	+1.62%	540,656
2026-06-23	18.57	18.65	18.44	18.50	-0.86%	760,993
2026-06-22	18.47	18.66	18.42	18.66	+0.76%	893,401
2026-06-19	18.65	18.65	18.34	18.52	-0.86%	2,827,459
2026-06-18	18.56	18.78	18.46	18.68	+0.59%	1,138,759
2026-06-17	18.48	18.57	18.31	18.57	+0.05%	911,859
2026-06-16	18.44	18.56	18.39	18.56	+0.60%	681,947
2026-06-15	18.50	18.57	18.32	18.45	+0.22%	631,995
2026-06-12	18.37	18.50	18.28	18.41	+0.38%	530,233
2026-06-11	18.32	18.48	18.25	18.34	-0.22%	453,274
2026-06-10	18.25	18.38	18.11	18.38	+0.77%	565,965
2026-06-09	18.46	18.55	18.21	18.24	-1.30%	632,442
2026-06-08	18.15	18.49	18.12	18.48	+1.37%	733,036
2026-06-05	18.25	18.37	18.22	18.23	-0.16%	610,704
2026-06-04	18.20	18.31	18.11	18.26	+0.33%	1,042,941
2026-06-03	18.19	18.46	18.18	18.20	+0.05%	913,775
2026-06-02	17.95	18.25	17.93	18.19	-2.78%	1,540,662
2026-06-01	18.80	18.87	18.50	18.71	-0.27%	918,595
2026-05-29	18.82	19.00	18.75	18.76	-0.11%	5,121,183
2026-05-28	18.70	18.89	18.64	18.78	+0.48%	655,769
2026-05-27	18.53	18.79	18.47	18.69	+0.97%	599,986
2026-05-26	18.51	18.70	18.50	18.51	-0.22%	521,116
2026-05-25	18.59	18.67	18.55	18.55	+0.54%	289,360
2026-05-22	18.61	18.63	18.45	18.45	-1.02%	477,331
2026-05-21	18.53	18.66	18.46	18.64	+0.43%	881,033
2026-05-20	18.40	18.60	18.38	18.56	+0.71%	644,384
2026-05-19	18.58	18.70	18.43	18.43	-0.65%	472,842
2026-05-18	18.29	18.55	18.22	18.55	+0.82%	452,167
2026-05-15	18.50	18.55	18.31	18.40	-0.92%	606,608
2026-05-14	18.73	18.74	18.56	18.57	-0.48%	546,068
2026-05-13	18.54	18.66	18.45	18.66	+0.65%	889,992
2026-05-12	18.45	18.61	18.40	18.54	+0.32%	962,177
2026-05-11	18.50	18.64	18.42	18.48	-0.22%	856,565
2026-05-08	18.50	18.57	18.39	18.52	-0.22%	685,748
2026-05-07	19.20	19.20	18.56	18.56	-3.48%	1,799,042
2026-05-06	19.01	19.23	18.96	19.23	+1.64%	1,198,261
2026-05-05	18.80	18.92	18.75	18.92	+0.80%	738,153
2026-05-04	19.15	19.20	18.69	18.77	-1.57%	625,919
2026-04-30	18.76	19.07	18.74	19.07	+1.54%	1,253,983
2026-04-29	19.19	19.19	18.77	18.78	-1.98%	1,000,295
2026-04-28	19.17	19.32	19.11	19.16	+0.10%	783,826
2026-04-27	19.25	19.28	19.14	19.14	-0.47%	1,088,548
2026-04-24	19.40	19.60	19.23	19.23	-0.62%	621,588
2026-04-23	19.45	19.47	19.19	19.35	-0.46%	910,439
2026-04-22	19.44	19.66	19.40	19.44	-0.05%	828,248
2026-04-21	19.49	19.65	19.45	19.45	-0.21%	574,357
2026-04-20	19.58	19.64	19.47	19.49	-0.46%	774,955
2026-04-17	19.54	19.58	19.26	19.58	+0.05%	836,382
2026-04-16	19.63	19.85	19.51	19.57	+0.41%	931,992
2026-04-15	19.43	19.52	19.35	19.49	+0.31%	1,277,371
2026-04-14	19.47	19.52	19.35	19.43	+0.00%	838,184
2026-04-13	19.50	19.65	19.40	19.43	-1.12%	807,884
2026-04-10	19.80	19.85	19.65	19.65	-0.91%	626,077
2026-04-09	19.57	19.83	19.50	19.83	+1.59%	951,088
2026-04-08	19.70	19.79	19.20	19.52	+0.67%	1,097,156
2026-04-07	19.46	19.63	19.38	19.39	+0.10%	1,352,908
2026-04-02	18.85	19.37	18.80	19.37	+1.68%	666,043
2026-04-01	18.73	19.25	18.71	19.05	+2.58%	1,038,697
2026-03-31	18.03	18.81	18.03	18.57	+3.51%	1,282,803
2026-03-30	17.66	17.95	17.66	17.94	+1.87%	729,565
2026-03-27	17.65	17.76	17.51	17.61	-0.28%	884,608
2026-03-26	17.65	17.80	17.62	17.66	-0.28%	1,029,439
2026-03-25	17.59	17.79	17.59	17.71	+1.20%	892,804
2026-03-24	17.34	17.59	17.34	17.50	+0.92%	731,914
2026-03-23	17.03	17.56	16.76	17.34	+0.76%	1,266,426
2026-03-20	17.65	17.71	17.21	17.21	-1.99%	2,600,922
2026-03-19	17.80	17.82	17.54	17.56	-1.95%	1,063,661
2026-03-18	17.97	18.03	17.78	17.91	-0.44%	768,898
2026-03-17	17.81	18.05	17.81	17.99	+0.73%	653,262
2026-03-16	17.85	17.96	17.75	17.86	-0.06%	453,847
2026-03-13	17.76	17.98	17.68	17.87	+0.45%	668,340
2026-03-12	17.62	17.89	17.44	17.79	+1.02%	801,964
2026-03-11	17.37	17.61	17.27	17.61	+1.38%	519,478
2026-03-10	17.66	17.72	17.36	17.37	-0.91%	635,447
2026-03-09	17.36	17.67	17.18	17.53	-0.40%	767,603
2026-03-06	17.92	17.98	17.44	17.60	-1.73%	581,189
2026-03-05	17.89	18.14	17.84	17.91	+0.17%	700,492
2026-03-04	18.18	18.21	17.86	17.88	-1.16%	841,703
2026-03-03	18.41	18.41	18.00	18.09	-1.63%	849,396
2026-03-02	18.35	18.48	18.16	18.39	-0.16%	1,119,787
2026-02-27	18.13	18.76	18.13	18.42	+1.38%	4,366,015
2026-02-26	18.05	18.32	17.59	18.17	+1.23%	1,150,526
2026-02-25	17.92	18.02	17.70	17.95	+0.45%	907,502
2026-02-24	17.83	18.08	17.76	17.87	+0.56%	839,313
2026-02-23	17.98	18.04	17.76	17.77	-0.89%	1,035,006
2026-02-20	17.86	17.97	17.76	17.93	+0.67%	928,054
2026-02-19	17.76	17.93	17.68	17.81	+0.45%	1,008,670
2026-02-18	18.20	18.23	17.73	17.73	-2.31%	1,140,951
2026-02-17	18.05	18.24	18.00	18.15	+0.83%	730,472
2026-02-16	17.80	18.02	17.80	18.00	+1.41%	1,348,759
2026-02-13	17.70	17.78	17.60	17.75	+0.57%	488,755
2026-02-12	17.44	17.65	17.30	17.65	+1.44%	905,555
2026-02-11	17.26	17.46	17.20	17.40	+1.16%	657,912
2026-02-10	17.29	17.29	17.13	17.20	-0.52%	942,562
2026-02-09	17.34	17.47	17.26	17.29	-0.35%	532,901
2026-02-06	17.25	17.45	17.15	17.35	+0.41%	1,301,532
2026-02-05	17.22	17.28	17.09	17.28	-0.06%	1,534,987
2026-02-04	16.90	17.29	16.84	17.29	+2.73%	898,015
2026-02-03	16.73	16.91	16.70	16.83	+0.84%	688,830
2026-02-02	16.73	16.86	16.59	16.69	-0.12%	602,840
2026-01-30	16.67	16.81	16.60	16.71	+0.00%	1,095,747
2026-01-29	16.57	16.81	16.47	16.71	+1.15%	847,028
2026-01-28	16.51	16.52	16.20	16.52	+0.12%	470,334
2026-01-27	16.18	16.50	16.12	16.50	+2.36%	525,970
2026-01-26	16.10	16.20	15.97	16.12	+0.62%	532,699
2026-01-23	15.96	16.05	15.92	16.02	+0.06%	832,402
2026-01-22	16.34	16.39	16.01	16.01	-0.81%	651,592
2026-01-21	16.06	16.28	16.00	16.14	+1.32%	836,725
2026-01-20	16.08	16.09	15.93	15.93	-1.36%	528,773
2026-01-19	16.05	16.29	15.98	16.15	-0.19%	511,382
2026-01-16	15.98	16.40	15.98	16.18	+1.51%	641,533
2026-01-15	15.88	15.94	15.75	15.94	+0.95%	758,439
2026-01-14	16.04	16.08	15.72	15.79	-1.56%	1,070,195
2026-01-13	16.05	16.25	15.96	16.04	-2.96%	1,175,905
2026-01-12	16.47	16.53	16.31	16.53	+0.49%	922,680
2026-01-09	16.28	16.45	16.15	16.45	+1.23%	728,564
2026-01-08	16.30	16.33	16.13	16.25	-0.12%	269,519
2026-01-07	16.20	16.36	16.16	16.27	+0.87%	448,027
2026-01-06	15.93	16.17	15.82	16.13	+1.00%	814,876
2026-01-05	15.95	15.99	15.71	15.97	+0.38%	634,872
2026-01-02	15.72	15.91	15.67	15.91	+1.14%	372,251
2025-12-31	15.74	15.83	15.67	15.73	-0.44%	426,199
2025-12-30	15.82	15.84	15.73	15.80	-0.13%	417,574
2025-12-29	15.85	15.95	15.81	15.82	+0.06%	471,855
2025-12-24	15.82	15.89	15.81	15.81	-0.32%	135,212
2025-12-23	15.75	15.91	15.75	15.86	+0.76%	617,151
2025-12-22	15.44	15.74	15.44	15.74	+1.35%	648,706
2025-12-19	15.38	15.53	15.32	15.53	+1.04%	3,695,397
2025-12-18	15.33	15.39	15.24	15.37	+0.39%	486,445
2025-12-17	15.28	15.31	15.16	15.31	-0.07%	545,875
2025-12-16	15.36	15.39	15.26	15.32	+0.00%	491,628
2025-12-15	15.31	15.40	15.27	15.32	+0.07%	413,634
2025-12-12	15.27	15.37	15.27	15.31	+0.07%	375,336
2025-12-11	15.12	15.36	15.10	15.30	+1.12%	339,303
2025-12-10	15.22	15.27	15.13	15.13	-0.72%	432,062
2025-12-09	15.24	15.31	15.16	15.24	-0.20%	508,044
2025-12-08	15.32	15.37	15.27	15.27	-0.39%	336,694
2025-12-05	15.52	15.55	15.33	15.33	-1.10%	484,421
2025-12-04	15.44	15.53	15.39	15.50	+0.26%	500,539
2025-12-03	15.46	15.51	15.36	15.46	-0.39%	465,219
2025-12-02	15.50	15.66	15.50	15.52	+0.19%	308,716
2025-12-01	15.51	15.60	15.40	15.49	-0.58%	417,441
2025-11-28	15.65	15.67	15.56	15.58	-0.45%	365,422
2025-11-27	15.44	15.66	15.44	15.65	+1.69%	372,498
2025-11-26	15.35	15.41	15.22	15.39	+0.59%	263,745
2025-11-25	15.21	15.39	15.12	15.30	+0.79%	428,085
2025-11-24	15.27	15.27	15.08	15.18	-0.33%	1,949,963
2025-11-21	15.24	15.37	15.19	15.23	+0.26%	420,336
2025-11-20	15.45	15.45	15.06	15.19	-1.24%	665,560
2025-11-19	15.42	15.51	15.31	15.38	-0.13%	575,140
2025-11-18	15.50	15.51	15.33	15.40	-1.16%	529,251
2025-11-17	15.72	15.83	15.51	15.58	-1.08%	527,616
2025-11-14	15.85	15.88	15.69	15.75	-0.51%	396,901
2025-11-13	15.84	15.89	15.75	15.83	+0.13%	348,101
2025-11-12	15.87	15.91	15.78	15.81	+0.00%	456,436
2025-11-11	15.80	15.97	15.74	15.81	+0.38%	453,331
2025-11-10	15.62	15.83	15.62	15.75	+0.32%	334,239
2025-11-07	15.83	15.91	15.60	15.70	-0.82%	410,329
2025-11-06	15.84	15.97	15.83	15.83	-0.31%	381,035
2025-11-05	16.00	16.04	15.88	15.88	-0.69%	475,398
2025-11-04	15.89	16.05	15.83	15.99	-0.12%	380,905
2025-11-03	15.87	16.10	15.85	16.01	+1.14%	611,535
2025-10-31	16.04	16.04	15.81	15.83	-0.25%	589,342
2025-10-30	15.60	15.89	15.56	15.87	+3.19%	888,592
2025-10-29	15.39	15.44	15.31	15.38	-0.26%	388,944
2025-10-28	15.67	15.67	15.40	15.42	-1.41%	469,835
2025-10-27	15.77	15.77	15.55	15.64	-0.82%	419,023
2025-10-24	15.80	15.87	15.58	15.77	-0.50%	443,968
2025-10-23	16.30	16.31	15.51	15.85	+2.32%	898,200
2025-10-22	15.38	15.50	15.28	15.49	+0.52%	399,897
2025-10-21	15.63	15.63	15.31	15.41	-1.22%	652,786
2025-10-20	15.61	15.64	15.48	15.60	-0.06%	500,772
2025-10-17	15.52	15.63	15.47	15.61	+0.13%	342,373
2025-10-16	15.59	15.65	15.48	15.59	+0.13%	384,192
2025-10-15	15.55	15.68	15.46	15.57	+0.91%	522,175
2025-10-14	15.37	15.53	15.32	15.43	+0.19%	554,983
2025-10-13	15.36	15.41	15.27	15.40	+0.52%	349,645
2025-10-10	15.26	15.38	15.26	15.32	+0.20%	435,431
2025-10-09	15.18	15.36	15.18	15.29	+0.33%	355,953
2025-10-08	15.15	15.29	15.11	15.24	+0.59%	368,211
2025-10-07	15.30	15.30	15.02	15.15	-1.05%	448,453
2025-10-06	15.30	15.60	15.12	15.31	-2.67%	907,470
2025-10-03	15.74	15.86	15.61	15.73	+0.06%	295,720
2025-10-02	15.60	15.81	15.54	15.72	+0.90%	632,109
2025-10-01	15.68	15.68	15.45	15.58	-0.51%	531,278
2025-09-30	15.42	15.68	15.40	15.66	+1.49%	1,009,985
2025-09-29	15.47	15.53	15.43	15.43	-0.26%	289,692
2025-09-26	15.34	15.49	15.34	15.47	+0.72%	334,205
2025-09-25	15.36	15.47	15.31	15.36	-0.32%	427,678
2025-09-24	15.30	15.48	15.27	15.41	+0.72%	586,522
2025-09-23	15.42	15.46	15.30	15.30	-0.65%	440,772
2025-09-22	15.30	15.44	15.24	15.40	+0.46%	536,627
2025-09-19	15.39	15.48	15.22	15.33	-0.39%	1,624,424
2025-09-18	15.45	15.62	15.33	15.39	-0.32%	606,409
2025-09-17	15.44	15.49	15.25	15.44	-1.34%	666,326
2025-09-16	15.84	15.84	15.64	15.65	-1.07%	555,756
2025-09-15	15.92	15.98	15.80	15.82	-0.32%	279,131
2025-09-12	15.80	15.87	15.71	15.87	+0.83%	447,714
2025-09-11	15.68	15.78	15.65	15.74	+0.25%	191,679
2025-09-10	15.46	15.79	15.42	15.70	+0.13%	441,121
2025-09-09	15.71	15.82	15.60	15.68	+0.00%	394,662
2025-09-08	15.67	15.77	15.62	15.68	+0.00%	363,306
2025-09-05	15.67	15.74	15.58	15.68	-0.13%	403,885
2025-09-04	15.26	15.77	15.22	15.70	-0.38%	694,098
2025-09-03	15.69	15.77	15.60	15.76	+0.57%	434,540
2025-09-02	16.01	16.01	15.67	15.67	-2.31%	703,207
2025-09-01	16.14	16.15	16.00	16.04	-0.68%	250,365
2025-08-29	16.29	16.33	16.15	16.15	-0.68%	591,352
2025-08-28	16.24	16.35	16.18	16.26	-0.18%	280,989
2025-08-27	16.32	16.42	16.24	16.29	-0.49%	404,930
2025-08-26	16.40	16.48	16.15	16.37	-1.21%	2,124,636
2025-08-25	17.02	17.02	16.54	16.57	-2.82%	352,218
2025-08-22	17.11	17.15	17.05	17.05	-0.18%	292,654
2025-08-21	17.10	17.13	17.03	17.08	-0.23%	366,837
2025-08-20	17.00	17.12	16.95	17.12	+0.88%	393,968
2025-08-19	16.89	17.04	16.87	16.97	+0.65%	385,940
2025-08-18	16.90	17.01	16.80	16.86	-0.06%	380,515
2025-08-15	16.88	16.96	16.83	16.87	+0.60%	241,680

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+7.08%). Worst month: Nov (-2.69%). Based on 2 years of daily data (2025–2026).

Jan+1.99%
Feb+7.08%
Mar-0.10%
Apr+1.73%
May+0.15%
Jun-0.84%
Jul-1.25%
Aug+1.70%
Sep-2.37%
Oct+1.60%
Nov-2.69%
Dec+1.55%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Getlink SE's (GET.PA) latest close?

18.56 on 2026-08-07, from the Closelook data lake's daily price record.

What is GET.PA's 52-week high and low?

19.85 high and 15.02 low over the trailing 52 weeks, as of 2026-08-07.

What is Getlink SE's strongest and weakest month historically?

Historically, GET.PA's strongest calendar month has been Feb (average +7.08%) and its weakest Nov (average -2.69%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.