Globus Maritime Limited (FRA:0G93)
Germany · Delayed Price · Currency is EUR 1.590
-0.060 (-3.64%)
Last updated: Feb 23, 2026, 8:10 AM CET
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | - | -3.64% | - |
| Feb 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Feb 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 7.10% | - |
| Feb 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 10.71% | - |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Feb 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Feb 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Feb 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 13.95% | - |
| Feb 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Feb 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Feb 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Feb 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jan 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Jan 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.19% | - |
| Jan 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jan 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jan 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Jan 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jan 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jan 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Jan 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.07% | - |
| Jan 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jan 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Jan 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Jan 6, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 7.41% | 324 |
| Jan 5, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -7.53% | 750 |
| Jan 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Dec 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Dec 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Dec 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Dec 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 13.60% | - |
| Dec 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Dec 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Dec 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.79% | - |
| Dec 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.63% | - |
| Dec 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | - |
| Dec 11, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -12.74% | 750 |
| Dec 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Dec 9, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | - |