Globalstar, Inc. (ETR:P8S0)
Germany · Delayed Price · Currency is EUR 74.40
-0.20 (-0.27%)
At close: Oct 8, 2026
ETR:P8S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 74.40 | 74.60 | 74.40 | 74.40 | 74.40 | -0.27% | - |
| Oct 7, 2026 | 74.20 | 74.60 | 74.20 | 74.60 | 74.60 | 0.54% | 16 |
| Oct 6, 2026 | 74.40 | 74.40 | 73.80 | 74.20 | 74.20 | -0.27% | - |
| Oct 5, 2026 | 74.60 | 74.60 | 74.00 | 74.40 | 74.40 | 0.54% | - |
| Oct 2, 2026 | 74.40 | 74.40 | 73.20 | 74.00 | 74.00 | 0.54% | - |
| Oct 1, 2026 | 74.00 | 74.00 | 73.20 | 73.60 | 73.60 | 0.82% | - |
| Sep 30, 2026 | 72.80 | 73.00 | 72.60 | 73.00 | 73.00 | 0.27% | - |
| Sep 29, 2026 | 71.80 | 72.80 | 71.80 | 72.80 | 72.80 | 0.28% | 166 |
| Sep 28, 2026 | 73.00 | 73.00 | 72.60 | 72.60 | 72.60 | - | - |
| Sep 25, 2026 | 73.00 | 73.00 | 72.20 | 72.60 | 72.60 | 0.28% | - |
| Sep 24, 2026 | 72.60 | 72.60 | 72.40 | 72.40 | 72.40 | 0.28% | - |
| Sep 23, 2026 | 72.00 | 72.20 | 72.00 | 72.20 | 72.20 | - | - |
| Sep 22, 2026 | 72.40 | 73.00 | 72.20 | 72.20 | 72.20 | -0.28% | - |
| Sep 21, 2026 | 72.20 | 72.40 | 71.80 | 72.40 | 72.40 | 0.56% | - |
| Sep 18, 2026 | 71.80 | 72.00 | 71.60 | 72.00 | 72.00 | - | - |
| Sep 17, 2026 | 71.60 | 72.00 | 71.20 | 72.00 | 72.00 | 1.41% | - |
| Sep 16, 2026 | 70.60 | 71.00 | 70.60 | 71.00 | 71.00 | - | - |
| Sep 15, 2026 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | -0.28% | - |
| Sep 14, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |
| Sep 11, 2026 | 70.80 | 71.20 | 70.60 | 71.20 | 71.20 | 1.14% | - |
| Sep 10, 2026 | 70.00 | 70.40 | 70.00 | 70.40 | 70.40 | - | - |
| Sep 9, 2026 | 70.20 | 70.40 | 70.20 | 70.40 | 70.40 | -0.56% | - |
| Sep 8, 2026 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | 0.28% | - |
| Sep 7, 2026 | 71.60 | 71.60 | 70.60 | 70.60 | 70.60 | -0.28% | - |
| Sep 4, 2026 | 70.60 | 70.80 | 70.60 | 70.80 | 70.80 | 0.57% | 8 |
| Sep 3, 2026 | 70.20 | 70.40 | 70.20 | 70.40 | 70.40 | - | 61 |
| Sep 2, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - | - |
| Sep 1, 2026 | 70.00 | 70.40 | 70.00 | 70.40 | 70.40 | - | 288 |
| Aug 31, 2026 | 70.00 | 70.40 | 70.00 | 70.40 | 70.40 | -0.85% | 200 |
| Aug 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.57% | - |
| Aug 27, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.28% | - |
| Aug 26, 2026 | 70.20 | 70.40 | 70.20 | 70.40 | 70.40 | 0.28% | 34 |
| Aug 25, 2026 | 70.40 | 70.40 | 70.20 | 70.20 | 70.20 | -0.85% | 148 |
| Aug 24, 2026 | 69.40 | 70.80 | 69.40 | 70.80 | 70.80 | 0.85% | 40 |
| Aug 21, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.28% | 4 |
| Aug 20, 2026 | 69.80 | 70.40 | 69.80 | 70.40 | 70.40 | -1.12% | 9 |
| Aug 19, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.56% | - |
| Aug 18, 2026 | 71.40 | 71.60 | 71.40 | 71.60 | 71.60 | - | 126 |
| Aug 17, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1.13% | - |
| Aug 14, 2026 | 70.60 | 70.80 | 70.60 | 70.80 | 70.80 | -1.94% | 4 |
| Aug 13, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.28% | - |
| Aug 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.55% | 14 |
| Aug 11, 2026 | 71.80 | 72.40 | 71.80 | 72.40 | 72.40 | -0.55% | 180 |
| Aug 10, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.11% | - |
| Aug 7, 2026 | 72.20 | 72.20 | 72.00 | 72.00 | 72.00 | -0.83% | 15 |
| Aug 6, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.55% | - |
| Aug 5, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.55% | 1 |
| Aug 4, 2026 | 72.80 | 72.80 | 72.60 | 72.60 | 72.60 | -1.36% | 8 |
| Aug 3, 2026 | 73.00 | 73.60 | 73.00 | 73.60 | 73.60 | 6.05% | 194 |
| Jul 30, 2026 | 69.20 | 69.40 | 69.20 | 69.40 | 69.40 | 0.29% | 52 |