GlobalData Plc (FRA:YK6)
Germany · Delayed Price · Currency is EUR 1.150
-0.040 (-3.36%)
Jan 30, 2026, 3:25 PM CET
GlobalData Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Jan 29, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jan 28, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Jan 27, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -2.34% | - |
| Jan 26, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Jan 23, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Jan 21, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | -17.20% | - |
| Jan 20, 2026 | 1.29 | 1.57 | 1.26 | 1.57 | 1.57 | 21.71% | 5 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | - |
| Jan 16, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | - |
| Jan 15, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | - |
| Jan 14, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -7.46% | - |
| Jan 13, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | - |
| Jan 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Jan 9, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | - |
| Jan 8, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Jan 7, 2026 | 1.32 | 1.60 | 1.30 | 1.31 | 1.31 | 1.55% | 39 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Jan 5, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 2.44% | - |
| Jan 2, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | - |
| Dec 30, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -9.85% | - |
| Dec 29, 2025 | 1.19 | 1.32 | 1.18 | 1.32 | 1.32 | 10.92% | 1,500 |
| Dec 23, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | - |
| Dec 22, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| 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% | - |