Global Atomic Corporation (FRA:G12)
Germany
· Delayed Price · Currency is EUR 0.340
+0.022 (6.78%)
Last updated: Dec 5, 2025, 8:04 AM CET
Global Atomic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.25% | - |
| Dec 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.52% | - |
| Dec 2, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -8.44% | 43,027 |
| Dec 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 5.87% | - |
| Nov 28, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -3.26% | 15,000 |
| Nov 27, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.44% | 10,500 |
| Nov 26, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -0.06% | 24,100 |
| Nov 25, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 11.03% | 30,000 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.03% | - |
| Nov 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.26% | 20,364 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.47% | - |
| Nov 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,000 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.10% | - |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.58% | - |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.20% | - |
| Nov 13, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | -1.18% | 34,000 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.20% | 200 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 10.01% | 20,000 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.57% | - |
| Nov 7, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.23% | 9,898 |
| Nov 6, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -0.42% | 5,500 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.93% | - |
| Nov 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 15,780 |
| Nov 3, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -2.88% | 32,834 |
| Oct 31, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.33% | 9,119 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.27% | - |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.86% | - |
| Oct 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.69% | 800 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -9.26% | 8,446 |
| Oct 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.38% | 6,000 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.86% | - |
| Oct 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.06% | - |
| Oct 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.85% | - |
| Oct 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Oct 17, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.71% | 12,300 |
| Oct 16, 2025 | 0.37 | 0.39 | 0.33 | 0.35 | 0.35 | -19.91% | 59,429 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.32% | 1,740 |
| Oct 14, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | 0.74% | 33,201 |
| Oct 13, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -1.73% | 1,637 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | -2.22% | 27,000 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.79% | 1,000 |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.84% | - |
| Oct 7, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 3.10% | 1,000 |
| Oct 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.95% | 250 |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.72% | - |
| Oct 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -9.30% | - |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.50% | 200 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.56% | - |
| Sep 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.06% | - |
| Sep 26, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -0.35% | 7,050 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.27% | - |
| Sep 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.82% | - |
| Sep 23, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.41% | 145,431 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 7.70% | - |
| Sep 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.05% | - |
| Sep 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.10% | - |
| Sep 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.95% | - |
| Sep 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 9.14% | - |
| Sep 15, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -4.15% | 193 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.06% | - |
| Sep 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.61% | - |
| Sep 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.07% | - |
| Sep 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 7.78% | - |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.33% | 20,000 |
| Sep 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.27% | - |
| Sep 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.79% | - |
| Sep 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -5.14% | 3,000 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.01% | - |
| Sep 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.51% | - |
| Aug 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.06% | - |
| Aug 28, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | -2.02% | 3,390 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34% | - |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.71% | 6,050 |
| Aug 25, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 8.36% | 155,500 |
| Aug 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.86% | 175,307 |
| Aug 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.71% | 58,000 |
| Aug 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.01% | 2,923 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.93% | - |
| Aug 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 7.32% | 2,500 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.92% | 2,000 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -9.84% | - |
| Aug 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.56% | - |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.99% | - |
| Aug 11, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -10.96% | 13 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.15% | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.02% | - |
| Aug 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.20% | - |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.20% | - |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.59% | - |
| Aug 1, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | -0.54% | 12,000 |
| Jul 31, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -0.87% | 2,000 |
| Jul 30, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -7.95% | 1,000 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.73% | - |
| Jul 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -3.81% | 1,000 |
| Jul 25, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.78% | 2,127 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.71% | - |
| Jul 23, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.86% | 13,678 |
| Jul 22, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 9.82% | 14,000 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.46% | - |
| Jul 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.61% | - |