Globex Mining Enterprises Inc. (FRA:G1MN)
Germany
· Delayed Price · Currency is EUR 1.045
-0.030 (-2.79%)
At close: Dec 5, 2025
Globex Mining Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -2.79% | 1,100 |
| Dec 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.27% | - |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 1,000 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | - |
| Dec 1, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 3.64% | 1,500 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Nov 27, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 4.59% | 740 |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.86% | 3,356 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Nov 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Nov 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.38% | - |
| Nov 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.45% | - |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.96% | - |
| Nov 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.97% | - |
| Nov 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.61% | - |
| Nov 14, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.46% | 40 |
| Nov 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Nov 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Nov 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Nov 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.16% | - |
| Nov 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Nov 5, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 0.47% | 20 |
| Nov 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Nov 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.42% | 550 |
| Oct 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.21% | - |
| Oct 30, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 10,300 |
| Oct 29, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | 3.38% | 5,000 |
| Oct 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.17% | 5,000 |
| Oct 27, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.26% | - |
| Oct 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Oct 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.78% | - |
| Oct 22, 2025 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -12.92% | 2,550 |
| Oct 21, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 4,000 |
| Oct 20, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 1.27% | 3,400 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.27% | 4,400 |
| Oct 16, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.41% | 8,500 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Oct 14, 2025 | 1.19 | 1.20 | 1.14 | 1.20 | 1.20 | 5.73% | 3,500 |
| Oct 13, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.65% | 5,000 |
| Oct 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.19% | - |
| Oct 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.35% | - |
| Oct 8, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 9.63% | 10,500 |
| Oct 7, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 13.78% | 10,000 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.57% | - |
| Oct 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.86% | - |
| Oct 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.22% | - |
| Oct 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.02% | - |
| Sep 30, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | 1.36% | 6,600 |
| Sep 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | - |
| Sep 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.35% | - |
| Sep 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.70% | - |
| Sep 24, 2025 | 0.91 | 0.92 | 0.86 | 0.87 | 0.87 | -3.56% | 36,174 |
| Sep 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.58% | - |
| Sep 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.55% | - |
| Sep 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.69% | - |
| Sep 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.93% | - |
| Sep 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.49% | - |
| Sep 16, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.17% | 500 |
| Sep 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.46% | - |
| Sep 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.05% | 5,000 |
| Sep 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.91% | - |
| Sep 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | - |
| Sep 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.42% | - |
| Sep 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.47% | - |
| Sep 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.91% | 5,248 |
| Sep 4, 2025 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -3.29% | 51,339 |
| Sep 3, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.23% | 17,321 |
| Sep 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.71% | - |
| Sep 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.92% | - |
| Aug 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.72% | - |
| Aug 28, 2025 | 0.84 | 0.85 | 0.81 | 0.81 | 0.81 | -3.80% | 4,000 |
| Aug 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.19% | - |
| Aug 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 4.35% | - |
| Aug 25, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -3.22% | 31,906 |
| Aug 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.06% | - |
| Aug 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.82% | - |
| Aug 20, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -2.78% | 15,428 |
| Aug 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.71% | - |
| Aug 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.69% | 350 |
| Aug 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.21% | - |
| Aug 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.47% | - |
| Aug 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.74% | 5,000 |
| Aug 12, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.25% | 5,000 |
| Aug 11, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -2.40% | 12,879 |
| Aug 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.48% | - |
| Aug 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.95% | - |
| Aug 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.44% | - |
| Aug 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.73% | - |
| Aug 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.48% | - |
| Aug 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.27% | - |
| Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.79% | - |
| Jul 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.17% | - |
| Jul 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.85% | - |
| Jul 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.88% | - |
| Jul 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.62% | - |
| Jul 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.46% | - |
| Jul 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.88% | - |
| Jul 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.91% | - |
| Jul 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.98% | - |