Globus Maritime Limited (FRA:0G93)
Germany · Delayed Price · Currency is EUR 1.130
+0.010 (0.89%)
At close: Nov 28, 2025
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Nov 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Nov 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Nov 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | - |
| Nov 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | - |
| Nov 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 12.09% | - |
| Oct 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | - |
| Oct 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| Oct 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Oct 27, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Oct 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.52% | - |
| Oct 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -9.80% | - |
| Oct 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Oct 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Oct 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Oct 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 11.00% | - |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | - |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | - |
| Oct 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Oct 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.46% | - |
| Oct 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.39% | - |
| Oct 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Oct 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Oct 2, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | - |
| Oct 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.34% | - |
| Sep 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -7.07% | - |
| Sep 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 26, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -5.15% | - |
| Sep 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Sep 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Sep 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | - |
| Sep 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 15.51% | - |