Globus Maritime Limited (FRA:0G93)
Germany · Delayed Price · Currency is EUR 1.390
-0.070 (-4.79%)
Last updated: Jan 5, 2026, 8:18 AM CET
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |