GlobalData Plc (FRA:YK6)
Germany · Delayed Price · Currency is EUR 1.150
+0.010 (0.88%)
At close: Dec 19, 2025
GlobalData Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Dec 18, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 17, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Dec 16, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Dec 15, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | - |
| Dec 12, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Dec 11, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 10, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | - |
| Dec 9, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | - |
| Dec 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Dec 5, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | - |
| Dec 4, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | - |
| Dec 3, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -12.78% | - |
| Dec 2, 2025 | 1.27 | 1.33 | 1.26 | 1.33 | 1.33 | 4.72% | 200 |
| Dec 1, 2025 | 1.27 | 1.55 | 1.25 | 1.27 | 1.27 | 0.79% | 200 |
| Nov 28, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Nov 26, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | - |
| Nov 25, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 5.88% | - |
| Nov 24, 2025 | 1.08 | 1.19 | 1.08 | 1.19 | 1.19 | 14.42% | - |
| Nov 21, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Nov 20, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Nov 19, 2025 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | - |
| Nov 18, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Nov 17, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Nov 14, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | - | - |
| Nov 13, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Nov 12, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Nov 11, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 3.67% | - |
| Nov 10, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Nov 7, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Nov 6, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Nov 5, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| Nov 4, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | - |
| Nov 3, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Oct 31, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | - |
| Oct 30, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | - |
| Oct 29, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Oct 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 27, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Oct 24, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | - |
| Oct 23, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Oct 22, 2025 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 4.07% | - |
| Oct 21, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Oct 20, 2025 | 1.35 | 1.35 | 1.21 | 1.27 | 1.27 | -6.62% | 1,000 |
| Oct 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 13, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | - |
| Oct 10, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Oct 9, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Oct 8, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |