Glow Lifetech Corp. (FRA:9DO)
Germany · Delayed Price · Currency is EUR 0.0195
+0.0025 (14.71%)
At close: Jun 26, 2026
FRA:9DO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.71% | - |
| Jun 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -30.61% | - |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.64% | 4,000 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 854 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | - |
| Jun 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.70% | - |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.13% | - |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | - |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | - |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | - |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | - |
| Jun 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -10.26% | - |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | - |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 140.00% | - |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -63.41% | - |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.38% | - |
| Jun 1, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -30.00% | 6,000 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 39.53% | 5,000 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.26% | - |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.41% | - |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | - |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.70% | - |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.13% | - |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.43% | - |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -53.95% | - |
| May 15, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | -8.43% | 25,000 |
| May 14, 2026 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | 69.39% | 1,000 |
| May 13, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -40.96% | 3,000 |
| May 12, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 937.50% | 12,500 |
| May 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -84.91% | - |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.77% | - |
| May 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.62% | - |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | - |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.88% | - |
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.56% | 30,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.63% | 62,147 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.52% | 26,884 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | - |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |