Globalstar(DE:P8S0)
€77.40+0.40 (+2.38%)
DE:P8S0
Globalstar historical prices
€77.40
At close:+0.40 (+2.38%)
Globalstar (P8S0) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 76.40 | 77.40 | 76.20 | 77.40 | 77.40 | +2.38% | 200 | 5.18 |
| Nov 09, 2026 | 74.80 | 77.00 | 74.80 | 77.00 | 77.00 | +1.85% | 30 | 0.78 |
| Nov 06, 2026 | 73.80 | 75.60 | 73.80 | 75.60 | 75.60 | +1.61% | 0 | 0.00 |
| Nov 05, 2026 | 75.00 | 75.40 | 74.40 | 74.40 | 74.40 | -1.06% | 0 | 0.00 |
| Nov 04, 2026 | 74.60 | 75.20 | 74.60 | 75.20 | 75.20 | +0.53% | 1 | 0.02 |
| Nov 03, 2026 | 74.00 | 74.80 | 73.60 | 74.80 | 74.80 | +0.54% | 0 | 0.00 |
| Nov 02, 2026 | 73.60 | 74.40 | 73.60 | 74.40 | 74.40 | +0.27% | 0 | 0.00 |
| Oct 30, 2026 | 73.20 | 74.20 | 73.20 | 74.20 | 74.20 | -1.07% | 65 | 1.60 |
| Oct 29, 2026 | 75.00 | 75.40 | 75.00 | 75.00 | 75.00 | -0.27% | 65 | 1.53 |
| Oct 28, 2026 | 75.00 | 75.40 | 75.00 | 75.20 | 75.20 | +0.27% | 700 | 22.25 |
| Oct 27, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | +1.08% | 0 | 0.00 |
| Oct 26, 2026 | 73.40 | 74.20 | 73.40 | 74.20 | 74.20 | +0.82% | 0 | 0.00 |
| Oct 23, 2026 | 73.80 | 74.00 | 73.40 | 73.60 | 73.60 | -0.54% | 102 | 3.32 |
| Oct 22, 2026 | 74.00 | 74.40 | 74.00 | 74.00 | 74.00 | -0.54% | 0 | 0.00 |
| Oct 21, 2026 | 74.20 | 74.40 | 74.20 | 74.40 | 74.40 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 74.20 | 74.40 | 74.00 | 74.40 | 74.40 | +0.00% | 100 | 3.40 |
| Oct 19, 2026 | 74.00 | 74.40 | 73.40 | 74.40 | 74.40 | +0.81% | 0 | 0.00 |
| Oct 16, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 73.40 | 73.80 | 73.40 | 73.80 | 73.80 | -0.81% | 0 | 0.00 |
| Oct 14, 2026 | 73.60 | 74.40 | 73.60 | 74.40 | 74.40 | +0.54% | 0 | 0.00 |
| Oct 13, 2026 | 74.40 | 74.40 | 74.00 | 74.00 | 74.00 | -1.60% | 135 | 4.90 |
| Oct 12, 2026 | 75.00 | 75.20 | 74.40 | 75.20 | 75.20 | +0.80% | 129 | 4.81 |
| Oct 09, 2026 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | +0.27% | 0 | 0.00 |
| Oct 08, 2026 | 74.40 | 74.60 | 74.40 | 74.40 | 74.40 | -0.27% | 0 | 0.00 |
| Oct 07, 2026 | 74.20 | 74.60 | 74.20 | 74.60 | 74.60 | +0.54% | 16 | 0.60 |
| Oct 06, 2026 | 74.40 | 74.40 | 73.80 | 74.20 | 74.20 | -0.27% | 0 | 0.00 |
| Oct 05, 2026 | 74.60 | 74.60 | 74.00 | 74.40 | 74.40 | +0.54% | 0 | 0.00 |
| Oct 02, 2026 | 74.40 | 74.40 | 73.20 | 74.00 | 74.00 | +0.54% | 0 | 0.00 |
| Oct 01, 2026 | 74.00 | 74.00 | 73.20 | 73.60 | 73.60 | +0.82% | 0 | 0.00 |
| Sep 30, 2026 | 72.80 | 73.00 | 72.60 | 73.00 | 73.00 | +0.27% | 0 | 0.00 |
| Sep 29, 2026 | 71.80 | 72.80 | 71.80 | 72.80 | 72.80 | +0.28% | 166 | 6.51 |
| Sep 28, 2026 | 73.00 | 73.00 | 72.60 | 72.60 | 72.60 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 73.00 | 73.00 | 72.20 | 72.60 | 72.60 | +0.28% | 0 | 0.00 |
| Sep 24, 2026 | 72.60 | 72.60 | 72.40 | 72.40 | 72.40 | +0.28% | 0 | 0.00 |
| Sep 23, 2026 | 72.00 | 72.20 | 72.00 | 72.20 | 72.20 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 72.40 | 73.00 | 72.20 | 72.20 | 72.20 | -0.28% | 0 | 0.00 |
| Sep 21, 2026 | 72.20 | 72.40 | 71.80 | 72.40 | 72.40 | +0.56% | 0 | 0.00 |
| Sep 18, 2026 | 71.80 | 72.00 | 71.60 | 72.00 | 72.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 71.60 | 72.00 | 71.20 | 72.00 | 72.00 | +1.41% | 0 | 0.00 |
| Sep 16, 2026 | 70.60 | 71.00 | 70.60 | 71.00 | 71.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | -0.28% | 0 | 0.00 |
| Sep 14, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 70.80 | 71.20 | 70.60 | 71.20 | 71.20 | +1.14% | 0 | 0.00 |
| Sep 10, 2026 | 70.00 | 70.40 | 70.00 | 70.40 | 70.40 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 70.20 | 70.40 | 70.20 | 70.40 | 70.40 | -0.56% | 0 | 0.00 |
| Sep 08, 2026 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | +0.28% | 0 | 0.00 |
| Sep 07, 2026 | 71.60 | 71.60 | 70.60 | 70.60 | 70.60 | -0.28% | 0 | 0.00 |
| Sep 04, 2026 | 70.60 | 70.80 | 70.60 | 70.80 | 70.80 | +0.57% | 8 | 0.18 |
| Sep 03, 2026 | 70.20 | 70.40 | 70.20 | 70.40 | 70.40 | +0.00% | 61 | 1.41 |
| Sep 02, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | +0.00% | 0 | 0.00 |
