Globalstar, Inc. (FRA:P8S0)
Germany · Delayed Price · Currency is EUR 72.80
-1.00 (-1.36%)
Last updated: Oct 22, 2026, 8:03 AM CEST
FRA:P8S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.82% | 1 |
| Oct 22, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.36% | - |
| Oct 21, 2026 | 73.20 | 73.80 | 73.20 | 73.80 | 73.80 | 0.27% | - |
| Oct 20, 2026 | 73.20 | 73.60 | 73.20 | 73.60 | 73.60 | - | - |
| Oct 19, 2026 | 72.60 | 73.60 | 72.60 | 73.60 | 73.60 | 0.82% | - |
| Oct 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.27% | - |
| Oct 15, 2026 | 72.40 | 73.20 | 72.40 | 73.20 | 73.20 | 0.55% | - |
| Oct 14, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.09% | - |
| Oct 13, 2026 | 73.40 | 73.60 | 73.40 | 73.60 | 73.60 | - | - |
| Oct 12, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.55% | - |
| Oct 9, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.27% | - |
| Oct 8, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.54% | - |
| Oct 7, 2026 | 73.40 | 73.80 | 73.40 | 73.80 | 73.80 | 0.27% | - |
| Oct 6, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.55% | - |
| Oct 5, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - | - |
| Oct 2, 2026 | 72.80 | 73.20 | 72.80 | 73.20 | 73.20 | - | - |
| Oct 1, 2026 | 72.40 | 73.20 | 72.40 | 73.20 | 73.20 | 1.67% | - |
| Sep 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.84% | - |
| Sep 29, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| Sep 28, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.56% | - |
| Sep 25, 2026 | 71.40 | 72.00 | 71.40 | 72.00 | 72.00 | - | - |
| Sep 24, 2026 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | 0.28% | - |
| Sep 23, 2026 | 70.40 | 71.80 | 70.40 | 71.80 | 71.80 | 0.56% | - |
| Sep 22, 2026 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| Sep 21, 2026 | 71.40 | 71.60 | 71.40 | 71.60 | 71.60 | 0.28% | - |
| Sep 18, 2026 | 71.00 | 71.40 | 71.00 | 71.40 | 71.40 | 0.85% | - |
| Sep 17, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.14% | - |
| Sep 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.28% | - |
| Sep 15, 2026 | 69.80 | 70.20 | 69.80 | 70.20 | 70.20 | -0.28% | - |
| Sep 14, 2026 | 70.20 | 70.40 | 70.20 | 70.40 | 70.40 | 0.86% | - |
| Sep 11, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.58% | - |
| Sep 10, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.57% | - |
| Sep 9, 2026 | 69.60 | 69.80 | 69.60 | 69.80 | 69.80 | -0.29% | - |
| Sep 8, 2026 | 69.20 | 70.00 | 69.20 | 70.00 | 70.00 | 0.57% | - |
| Sep 7, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.29% | - |
| Sep 4, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | - |
| Sep 3, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.29% | - |
| Sep 2, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.29% | - |
| Sep 1, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | - |
| Aug 31, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.29% | - |
| Aug 28, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Aug 27, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Aug 26, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.29% | - |
| Aug 25, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | - |
| Aug 24, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.29% | - |
| Aug 21, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.57% | - |
| Aug 20, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.14% | - |
| Aug 19, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.28% | - |
| Aug 18, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.28% | - |
| Aug 17, 2026 | 70.00 | 70.80 | 70.00 | 70.80 | 70.80 | 0.28% | - |