UK markets close in 8 hours 10 minutes

Globalstar, Inc. (P8S.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.9708-0.0066 (-0.68%)
As of 08:12AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.97080.97080.97080.97080.97084,012
25 Jun 20240.97740.97740.97740.97740.9774-
24 Jun 20240.95600.95600.95600.95600.9560-
21 Jun 20240.99480.99480.99480.99480.9948-
20 Jun 20240.94060.94060.94060.94060.9406-
19 Jun 20240.90980.90980.90980.90980.9098-
18 Jun 20240.95460.95460.95460.95460.9546-
17 Jun 20240.99780.99780.97020.97020.9702-
14 Jun 20241.01651.01651.01651.01651.0165-
13 Jun 20241.02751.02751.02751.02751.0275-
12 Jun 20241.03601.06001.03601.06001.06004,012
11 Jun 20240.97520.97600.97520.97600.97601,000
10 Jun 20240.99880.99880.98620.98620.9862-
07 Jun 20240.98781.00000.98781.00001.00001,100
06 Jun 20240.98840.98840.98840.98840.9884-
05 Jun 20241.01351.01351.01351.01351.0135-
04 Jun 20241.00251.01151.00251.01151.0115-
03 Jun 20241.01651.01651.01651.01651.0165-
31 May 20241.03651.05001.03651.05001.05002,645
30 May 20241.00101.02151.00101.02151.0215-
29 May 20240.99580.99580.99580.99580.9958-
28 May 20241.02401.02401.02401.02401.0240-
27 May 20240.99060.99060.99060.99060.9906-
24 May 20240.98440.98440.98440.98440.9844-
23 May 20241.04451.04451.04451.04451.0445-
22 May 20241.06301.09001.06301.08901.08902,864
21 May 20241.09151.09151.07851.07851.078517,151
20 May 20241.09051.09051.09051.09051.0905-
17 May 20241.11801.12451.11801.12451.1245100
16 May 20241.11551.11551.11551.11551.1155-
15 May 20241.09451.09451.09301.09301.0930583
14 May 20241.08301.08301.08301.08301.0830-
13 May 20241.11801.11801.11801.11801.1180-
10 May 20241.11151.11251.11151.11251.1125-
09 May 20241.15801.16401.15801.16401.1640-
08 May 20241.19901.19901.19901.19901.1990-
07 May 20241.17651.21701.17651.21701.21701,723
06 May 20241.17601.17601.17601.17601.1760-
03 May 20241.19551.19551.19551.19551.1955-
02 May 20241.20901.20901.20901.20901.2090-
30 Apr 20241.19901.19901.19901.19901.1990-
29 Apr 20241.19051.19051.19051.19051.1905-
26 Apr 20241.19901.19901.19901.19901.1990-
25 Apr 20241.17751.17751.17751.17751.1775-
24 Apr 20241.20101.20101.18651.18651.1865-
23 Apr 20241.16951.16951.16951.16951.1695-
22 Apr 20241.17051.17051.17051.17051.1705-
19 Apr 20241.15751.16151.15751.16151.1615-
18 Apr 20241.19551.19551.19551.19551.1955-
17 Apr 20241.21401.21401.19351.19351.19351,000
16 Apr 20241.20951.20951.20951.20951.2095-
15 Apr 20241.21101.21101.21101.21101.2110-
12 Apr 20241.22001.24951.22001.22001.220050
11 Apr 20241.20501.26851.20501.26851.26854,283
10 Apr 20241.23151.23151.23151.23151.2315-
09 Apr 20241.21751.22151.21751.22151.2215-
08 Apr 20241.22101.22101.22101.22101.2210-
05 Apr 20241.19901.19901.19901.19901.1990-
04 Apr 20241.23051.26151.23051.26151.2615500
03 Apr 20241.22951.24151.22951.24151.2415-
02 Apr 20241.25851.25951.24351.24351.2435546
28 Mar 20241.27001.31001.27001.31001.3100546
27 Mar 20241.25001.26001.25001.26001.2600-
26 Mar 20241.26001.28001.26001.28001.2800-
25 Mar 20241.27001.27001.27001.27001.2700-
22 Mar 20241.28001.28001.28001.28001.2800-
21 Mar 20241.32001.32001.32001.32001.3200-
20 Mar 20241.23001.23001.23001.23001.2300-
19 Mar 20241.27001.27001.27001.27001.2700-
18 Mar 20241.34001.34001.29001.29001.2900210
15 Mar 20241.28001.28001.28001.28001.2800-
14 Mar 20241.33001.33001.33001.33001.3300-
13 Mar 20241.33001.33001.33001.33001.3300-
12 Mar 20241.30001.33001.30001.33001.3300312
11 Mar 20241.21001.23001.21001.23001.2300-
08 Mar 20241.19001.19001.19001.19001.1900-
07 Mar 20241.18001.18001.17001.17001.1700500
06 Mar 20241.23001.23001.23001.23001.2300-
05 Mar 20241.25001.25001.25001.25001.2500-
04 Mar 20241.35001.35001.33001.33001.3300-
01 Mar 20241.42001.42001.42001.42001.4200-
29 Feb 20241.32001.34001.32001.34001.340095
28 Feb 20241.63001.63001.44001.44001.4400-
27 Feb 20241.54001.54001.54001.54001.5400-
26 Feb 20241.50001.50001.50001.50001.5000-
23 Feb 20241.48001.48001.48001.48001.4800-
22 Feb 20241.53001.53001.53001.53001.5300-
21 Feb 20241.57001.57001.57001.57001.5700-
20 Feb 20241.55001.55001.55001.55001.5500-
19 Feb 20241.65001.65001.65001.65001.650060
16 Feb 20241.56001.56001.56001.56001.5600-
15 Feb 20241.58001.58001.54001.54001.5400-
14 Feb 20241.52001.53001.52001.53001.53001,300
13 Feb 20241.58001.58001.58001.58001.5800-
12 Feb 20241.57001.57001.57001.57001.5700-
09 Feb 20241.52001.53001.52001.53001.5300300
08 Feb 20241.45001.45001.45001.45001.4500-
07 Feb 20241.52001.52001.52001.52001.5200-
06 Feb 20241.46001.46001.46001.46001.4600-
05 Feb 20241.47001.47001.47001.47001.4700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...