Glaukos Corporation (FRA:6GJ)
Germany
· Delayed Price · Currency is EUR 92.50
+1.50 (1.65%)
At close: Dec 5, 2025
Glaukos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Dec 4, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Dec 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Dec 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Dec 1, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Nov 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Nov 27, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Nov 26, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 6.55% | - |
| Nov 25, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Nov 24, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 5.52% | - |
| Nov 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Nov 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 6.41% | - |
| Nov 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 4.00% | - |
| Nov 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Nov 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Nov 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.27% | - |
| Nov 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Nov 11, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.86% | - |
| Nov 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| Nov 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Nov 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Nov 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Nov 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Nov 3, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Oct 31, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.21% | - |
| Oct 30, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 18.18% | - |
| Oct 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Oct 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Oct 27, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Oct 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Oct 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Oct 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -4.44% | - |
| Oct 21, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -8.78% | - |
| Oct 20, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.50% | - |
| Oct 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Oct 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Oct 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Oct 14, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | - |
| Oct 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Oct 9, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 4.20% | - |
| Oct 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Oct 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Oct 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.23% | - |
| Oct 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Oct 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | - |
| Oct 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Sep 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Sep 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Sep 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Sep 25, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Sep 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Sep 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Sep 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.35% | - |
| Sep 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Sep 17, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Sep 16, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.88% | - |
| Sep 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -5.44% | - |
| Sep 12, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Sep 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.27% | - |
| Sep 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Sep 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Sep 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.27% | - |
| Sep 5, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -4.38% | - |
| Sep 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Sep 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Sep 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Sep 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Aug 29, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Aug 28, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Aug 27, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.58% | - |
| Aug 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Aug 25, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 3.92% | - |
| Aug 22, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Aug 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 20, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Aug 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Aug 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Aug 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Aug 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Aug 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Aug 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | - |
| Aug 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | - |
| Aug 8, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Aug 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Aug 6, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Aug 5, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 0.68% | 41 |
| Aug 4, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Aug 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -8.07% | - |
| Jul 31, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Jul 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Jul 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Jul 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 25, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Jul 24, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Jul 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Jul 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Jul 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |