GlobalWafers Co., Ltd. (LUX:GLOBW)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 12.40
+0.10 (0.81%)
At close: Dec 4, 2025
GlobalWafers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Dec 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Nov 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Nov 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5.83% | - |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | - |
| Nov 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Nov 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Nov 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Nov 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Nov 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Nov 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Nov 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Nov 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | - |
| Nov 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -10.26% | - |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | - |
| Nov 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Oct 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Oct 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Oct 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Oct 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Oct 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 7.98% | - |
| Oct 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Oct 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 7.19% | - |
| Oct 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Oct 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Oct 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Oct 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Oct 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Oct 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.92% | - |
| Oct 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | - |
| Sep 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Sep 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Sep 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Sep 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Sep 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Sep 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 9.40% | - |
| Sep 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 16.41% | - |
| Sep 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5.79% | - |
| Sep 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Sep 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Sep 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Sep 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Sep 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Sep 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Sep 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Sep 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Aug 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Aug 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Aug 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Aug 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Aug 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Aug 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Aug 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 10.53% | - |
| Aug 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Aug 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Aug 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Aug 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Jul 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jul 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jul 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Jul 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jul 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Jul 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Jul 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jul 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jul 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 10.09% | - |
| Jul 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Jul 15, 2025 | 10.46 | 10.46 | 10.46 | 10.60 | 10.46 | - | - |
| Jul 14, 2025 | 10.46 | 10.46 | 10.46 | 10.60 | 10.46 | -2.75% | - |
| Jul 11, 2025 | 10.76 | 10.76 | 10.76 | 10.90 | 10.76 | 3.81% | - |