Globalstar, Inc. (FRA:P8S0)
Germany · Delayed Price · Currency is EUR 68.60
-0.80 (-1.15%)
At close: Jun 26, 2026
FRA:P8S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.15% | - |
| Jun 25, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.29% | - |
| Jun 24, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.87% | - |
| Jun 23, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.29% | - |
| Jun 22, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.58% | - |
| Jun 19, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.58% | - |
| Jun 18, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.78% | - |
| Jun 17, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -2.87% | - |
| Jun 16, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - | - |
| Jun 15, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.87% | - |
| Jun 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.58% | - |
| Jun 11, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.58% | - |
| Jun 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 14 |
| Jun 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 50 |
| Jun 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.28% | - |
| Jun 5, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.29% | - |
| Jun 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.57% | - |
| Jun 3, 2026 | 69.00 | 70.40 | 69.00 | 70.40 | 70.40 | 1.15% | 78 |
| Jun 2, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.69% | - |
| Jun 1, 2026 | 71.40 | 71.40 | 70.80 | 70.80 | 70.80 | -1.12% | 15 |
| May 29, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.28% | - |
| May 28, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1.13% | - |
| May 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.28% | - |
| May 26, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | - |
| May 25, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.57% | - |
| May 22, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.44% | - |
| May 21, 2026 | 69.80 | 69.80 | 69.40 | 69.40 | 69.40 | - | 20 |
| May 20, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.58% | - |
| May 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.88% | - |
| May 18, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.44% | - |
| May 15, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | - |
| May 14, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | - |
| May 13, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.87% | - |
| May 12, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.71% | - |
| May 11, 2026 | 68.20 | 70.00 | 68.20 | 70.00 | 70.00 | 2.34% | 2 |
| May 8, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.58% | - |
| May 7, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.29% | - |
| May 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 80 |
| May 5, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.04% | 246 |
| May 4, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.15% | - |
| Apr 30, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.17% | 15 |
| Apr 29, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.28% | - |
| Apr 28, 2026 | 69.00 | 70.20 | 69.00 | 70.20 | 70.20 | 2.33% | 15 |
| Apr 27, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.29% | - |
| Apr 24, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.59% | 30 |
| Apr 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 22, 2026 | 67.40 | 68.00 | 67.40 | 68.00 | 68.00 | 0.89% | 5 |
| Apr 21, 2026 | 67.60 | 67.60 | 67.40 | 67.40 | 67.40 | 1.20% | 15 |
| Apr 20, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.60% | 50 |
| Apr 17, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 200 |