GlobalData Plc (FRA:YK6)
Germany · Delayed Price · Currency is EUR 0.8100
-0.0250 (-2.99%)
Jun 26, 2026, 3:25 PM CET
FRA:YK6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.99% | - |
| Jun 25, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | - |
| Jun 24, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Jun 23, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -6.59% | - |
| Jun 22, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.71% | - |
| Jun 19, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.05% | - |
| Jun 18, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| Jun 17, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Jun 16, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Jun 15, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | - |
| Jun 12, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | - |
| Jun 11, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | - |
| Jun 10, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jun 9, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -6.25% | - |
| Jun 8, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Jun 5, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | - |
| Jun 4, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | - |
| Jun 3, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Jun 2, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jun 1, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 6.19% | - |
| May 29, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 1,500 |
| May 28, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | - |
| May 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 26, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 4.67% | - |
| May 25, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| May 22, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 3.67% | - |
| May 21, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | - |
| May 20, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| May 19, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| May 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 15, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| May 14, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | - |
| May 13, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| May 12, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| May 11, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| May 8, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| May 7, 2026 | 1.13 | 1.19 | 1.11 | 1.19 | 1.19 | 3.48% | - |
| May 6, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | - |
| May 5, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | - |
| May 4, 2026 | 1.20 | 1.33 | 1.20 | 1.22 | 1.22 | 2.52% | 395 |
| Apr 30, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 29, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | - |
| Apr 28, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 27, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | - |
| Apr 24, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Apr 23, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | - |
| Apr 22, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | - |
| Apr 21, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 5.88% | - |
| Apr 20, 2026 | 1.04 | 1.26 | 1.00 | 1.02 | 1.02 | - | 67 |
| Apr 17, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | - |