Globus Maritime Limited (FRA:0G93)
Germany · Delayed Price · Currency is EUR 1.830
+0.090 (5.17%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:0G93 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.17% | - |
| Apr 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Apr 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Apr 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Apr 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Apr 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Apr 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Apr 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.05% | - |
| Apr 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.98% | - |
| Apr 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Apr 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.65% | - |
| Apr 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -10.85% | - |
| Apr 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.95% | - |
| Apr 1, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 20.24% | - |
| Mar 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Mar 30, 2026 | 1.66 | 1.72 | 1.66 | 1.67 | 1.67 | 1.21% | 10 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 8.55% | - |
| Mar 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Mar 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Mar 24, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 5.48% | 5 |
| Mar 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Mar 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Mar 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Mar 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | - |
| Mar 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 8.82% | - |
| Mar 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Mar 12, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -1.40% | - |
| Mar 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | - |
| Mar 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -7.36% | - |
| Mar 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Mar 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Mar 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -8.38% | - |
| Mar 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Mar 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.57% | - |
| Feb 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.42% | - |
| Feb 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | - |
| Feb 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.14% | - |
| Feb 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -13.78% | - |
| Feb 23, 2026 | 1.59 | 1.96 | 1.40 | 1.96 | 1.96 | 18.79% | 2,500 |
| 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% | - |