Glow Lifetech Corp. (FRA:9DO)
Germany · Delayed Price · Currency is EUR 0.0295
+0.0005 (1.72%)
At close: Mar 27, 2026
FRA:9DO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.83% | - |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | - |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 24,384 |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.26% | - |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.72% | - |
| Mar 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.57% | - |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 14.29% | - |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.00% | - |
| Mar 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -10.71% | - |
| Mar 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.45% | - |
| Mar 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.57% | - |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.67% | - |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | - |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.22% | - |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.17% | - |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | - |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | - |
| Feb 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.54% | - |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.04% | - |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.21% | - |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.45% | - |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.98% | - |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | - |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | - |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.28% | - |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.56% | - |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | - |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.69% | - |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.84% | - |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | - |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | - |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.85% | - |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.89% | - |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.64% | - |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.84% | - |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.27% | - |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.77% | - |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.80% | - |