GlobalWafers Co., Ltd. (LUX:GLOBA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 18.40
-1.30 (-6.60%)
At close: Apr 28, 2026
GlobalWafers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -6.60% | - |
| Apr 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 6.49% | - |
| Apr 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Apr 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.24% | - |
| Apr 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Apr 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 8.57% | - |
| Apr 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 8.70% | - |
| Apr 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.85% | - |
| Apr 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.91% | - |
| Apr 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Apr 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Apr 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Apr 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 9.22% | - |
| Apr 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Apr 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 6.20% | - |
| Apr 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Apr 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Apr 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Mar 31, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Mar 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Mar 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Mar 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Mar 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Mar 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Mar 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.44% | - |
| Mar 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Mar 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Mar 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 7.09% | - |
| Mar 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Mar 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Mar 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Mar 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -10.07% | - |
| Mar 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 6.43% | - |
| Mar 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | - |
| Mar 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -8.84% | - |
| Mar 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.23% | - |
| Mar 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | - |
| Mar 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Mar 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Feb 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Feb 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Feb 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.19% | - |
| Feb 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.93% | - |
| Feb 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -8.97% | - |
| Feb 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Feb 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Feb 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Feb 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Feb 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Feb 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.06% | - |
| Jan 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jan 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jan 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jan 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Jan 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | - |
| Jan 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Jan 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Jan 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jan 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.95% | - |
| Jan 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jan 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.91% | - |
| Jan 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 7.95% | - |
| Jan 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jan 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 9.56% | - |
| Jan 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.90% | - |
| Jan 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Jan 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 7.97% | - |
| Jan 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 5.34% | - |
| Jan 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Jan 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Dec 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Dec 30, 2025 | 13.16 | 13.16 | 13.16 | 13.20 | 13.16 | 3.12% | - |
| Dec 29, 2025 | 12.76 | 12.76 | 12.76 | 12.80 | 12.76 | 4.92% | - |
| Dec 24, 2025 | 12.17 | 12.17 | 12.17 | 12.20 | 12.16 | -0.81% | - |
| Dec 23, 2025 | 12.27 | 12.27 | 12.27 | 12.30 | 12.26 | 1.65% | - |
| Dec 22, 2025 | 12.07 | 12.07 | 12.07 | 12.10 | 12.07 | 1.68% | - |
| Dec 19, 2025 | 11.87 | 11.87 | 11.87 | 11.90 | 11.87 | 0.85% | - |
| Dec 18, 2025 | 11.77 | 11.77 | 11.77 | 11.80 | 11.77 | -4.07% | - |
| Dec 17, 2025 | 12.27 | 12.27 | 12.27 | 12.30 | 12.26 | 6.03% | - |
| Dec 16, 2025 | 11.57 | 11.57 | 11.57 | 11.60 | 11.57 | -1.69% | - |
| Dec 15, 2025 | 11.77 | 11.77 | 11.77 | 11.80 | 11.77 | -2.48% | - |
| Dec 12, 2025 | 12.07 | 12.07 | 12.07 | 12.10 | 12.07 | -1.63% | - |
| Dec 11, 2025 | 12.27 | 12.27 | 12.27 | 12.30 | 12.26 | - | - |
| Dec 10, 2025 | 12.27 | 12.27 | 12.27 | 12.30 | 12.26 | - | - |
| Dec 9, 2025 | 12.27 | 12.27 | 12.27 | 12.30 | 12.26 | - | - |
| Dec 8, 2025 | 12.27 | 12.27 | 12.27 | 12.30 | 12.26 | - | - |
| Dec 5, 2025 | 12.27 | 12.27 | 12.27 | 12.30 | 12.26 | -0.81% | - |
| Dec 4, 2025 | 12.36 | 12.36 | 12.36 | 12.40 | 12.36 | 0.81% | - |
| Dec 3, 2025 | 12.27 | 12.27 | 12.27 | 12.30 | 12.26 | 1.65% | - |
| Dec 2, 2025 | 12.07 | 12.07 | 12.07 | 12.10 | 12.07 | - | - |
| Dec 1, 2025 | 12.07 | 12.07 | 12.07 | 12.10 | 12.07 | 0.83% | - |
| Nov 28, 2025 | 11.97 | 11.97 | 11.97 | 12.00 | 11.97 | -1.64% | - |
| Nov 27, 2025 | 12.17 | 12.17 | 12.17 | 12.20 | 12.16 | 0.83% | - |
| Nov 26, 2025 | 12.07 | 12.07 | 12.07 | 12.10 | 12.07 | -4.72% | - |
| Nov 25, 2025 | 12.66 | 12.66 | 12.66 | 12.70 | 12.66 | 5.83% | - |
| Nov 24, 2025 | 11.97 | 11.97 | 11.97 | 12.00 | 11.97 | 9.09% | - |
| Nov 21, 2025 | 10.97 | 10.97 | 10.97 | 11.00 | 10.97 | -2.65% | - |