Globus Maritime Limited (FRA:0G93)
Germany · Delayed Price · Currency is EUR 1.390
-0.060 (-4.14%)
At close: Jan 19, 2026
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 17.42% | - |
| Dec 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Dec 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 17.39% | - |
| Dec 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Nov 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Nov 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 8.74% | - |
| Nov 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | - |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Nov 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Nov 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Nov 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |