Skip to main content
Globus Maritime Limited (FRA:0G93)
Germany flag Germany · Delayed Price · Currency is EUR
1.550
+0.230 (17.42%)
Last updated: Dec 5, 2025, 8:10 AM CET

Globus Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.321.321.321.321.32-2.22%-
Dec 3, 20251.351.351.351.351.3517.39%-
Dec 2, 20251.151.151.151.151.15--
Dec 1, 20251.151.151.151.151.151.77%-
Nov 28, 20251.131.131.131.131.130.89%-
Nov 27, 20251.121.121.121.121.128.74%-
Nov 26, 20251.031.031.031.031.030.98%-
Nov 25, 20251.021.021.021.021.023.03%-
Nov 24, 20250.990.990.990.990.99-0.50%-
Nov 21, 20251.001.001.001.001.000.51%-
Nov 20, 20250.990.990.990.990.99-1.00%-
Nov 19, 20251.001.001.001.001.001.52%-
Nov 18, 20250.990.990.990.990.99-1.50%-
Nov 17, 20251.001.001.001.001.000.50%-
Nov 14, 20251.001.001.001.001.00-1.49%-
Nov 13, 20251.011.011.011.011.011.00%-
Nov 12, 20251.001.001.001.001.00--
Nov 11, 20251.001.001.001.001.00--
Nov 10, 20251.001.001.001.001.00--
Nov 7, 20251.001.001.001.001.00--
Nov 6, 20251.001.001.001.001.003.09%-
Nov 5, 20250.970.970.970.970.97-1.52%-
Nov 4, 20250.990.990.990.990.99-3.43%-
Nov 3, 20251.021.021.021.021.0212.09%-
Oct 31, 20250.910.910.910.910.91-1.62%-
Oct 30, 20250.930.930.930.930.93-2.63%-
Oct 29, 20250.950.950.950.950.95--
Oct 28, 20250.950.950.950.950.95-1.04%-
Oct 27, 20250.990.990.960.960.96-2.04%-
Oct 24, 20250.980.980.980.980.986.52%-
Oct 23, 20250.920.920.920.920.92-9.80%-
Oct 22, 20251.021.021.021.021.02-0.97%-
Oct 21, 20251.031.031.031.031.031.98%-
Oct 20, 20251.011.011.011.011.01-3.81%-
Oct 17, 20251.051.051.051.051.05-5.41%-
Oct 16, 20251.111.111.111.111.1111.00%-
Oct 15, 20251.001.001.001.001.005.26%-
Oct 14, 20250.950.950.950.950.95--
Oct 13, 20250.950.950.950.950.95-2.56%-
Oct 10, 20250.980.980.980.980.981.04%-
Oct 9, 20250.970.970.970.970.975.46%-
Oct 8, 20250.920.920.920.920.923.39%-
Oct 7, 20250.890.890.890.890.89--
Oct 6, 20250.890.890.890.890.89-0.56%-
Oct 3, 20250.890.890.890.890.890.56%-
Oct 2, 20250.860.890.860.890.891.14%-
Oct 1, 20250.880.880.880.880.882.34%-
Sep 30, 20250.860.860.860.860.86-7.07%-
Sep 29, 20250.920.920.920.920.92--
Sep 26, 20250.970.970.920.920.92-5.15%-
Sep 25, 20250.970.970.970.970.97-1.02%-
Sep 24, 20250.980.980.980.980.98-2.00%-
Sep 23, 20251.001.001.001.001.00-7.41%-
Sep 22, 20251.081.081.081.081.0815.51%-
Sep 19, 20250.940.940.940.940.948.72%-
Sep 18, 20250.860.860.860.860.86-0.58%-
Sep 17, 20250.870.870.870.870.870.58%-
Sep 16, 20250.880.880.860.860.86-0.58%-
Sep 15, 20250.870.870.870.870.87-2.81%-
Sep 12, 20250.890.890.890.890.891.14%-
Sep 11, 20250.880.880.880.880.881.73%-
Sep 10, 20250.870.870.870.870.872.37%-
Sep 9, 20250.850.850.850.850.85-2.87%-
Sep 8, 20250.870.870.870.870.872.96%-
Sep 5, 20250.850.850.850.850.850.60%-
Sep 4, 20250.840.840.840.840.840.60%-
Sep 3, 20250.840.840.840.840.84-1.18%-
Sep 2, 20250.860.860.850.850.85-1.17%-
Sep 1, 20250.860.860.860.860.86-2.84%-
Aug 29, 20250.860.880.860.880.881.73%-
Aug 28, 20250.870.870.870.870.871.17%-
Aug 27, 20250.860.860.860.860.860.59%-
Aug 26, 20250.850.850.850.850.851.80%-
Aug 25, 20250.840.840.840.840.84-4.57%-
Aug 22, 20250.880.880.880.880.881.74%-
Aug 21, 20250.860.860.860.860.86-1.15%-
Aug 20, 20250.870.870.870.870.871.75%-
Aug 19, 20250.860.860.860.860.863.01%-
Aug 18, 20250.830.830.830.830.83-1.78%-
Aug 15, 20250.850.850.850.850.853.05%-
Aug 14, 20250.820.820.820.820.82-4.09%-
Aug 13, 20250.860.860.860.860.861.18%-
Aug 12, 20250.850.850.850.850.852.42%-
Aug 11, 20250.830.830.830.830.83-6.25%-
Aug 8, 20250.880.880.880.880.880.57%-
Aug 7, 20250.880.880.880.880.881.74%-
Aug 6, 20250.860.860.860.860.86--
Aug 5, 20250.860.860.860.860.86-1.15%-
Aug 4, 20250.870.870.870.870.870.58%-
Aug 1, 20250.870.870.870.870.87-2.81%-
Jul 31, 20250.890.890.890.890.891.14%-
Jul 30, 20250.880.880.880.880.88-2.76%-
Jul 29, 20250.910.910.910.910.910.56%-
Jul 28, 20250.900.900.900.900.90-2.70%-
Jul 25, 20250.930.930.930.930.93--
Jul 24, 20250.930.930.930.930.93--
Jul 23, 20250.930.930.930.930.93-0.54%-
Jul 22, 20250.930.930.930.930.93-1.06%-
Jul 21, 20250.940.940.940.940.94-2.08%-
Jul 18, 20250.960.960.960.960.96--