GLOBALFOUNDRIES Inc. (76J) Price History
Daily open, high, low, close and volume for GLOBALFOUNDRIES Inc. (76J) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €42.83 | €43.53 | €40.79 | €43.44 | 0 |
| 2026-10-14 | €41.56 | €44.54 | €41.06 | €43.94 | 0 |
| 2026-10-13 | €42.54 | €42.77 | €41.36 | €41.72 | 0 |
| 2026-10-12 | €43.47 | €43.65 | €42.01 | €43.20 | 100 |
| 2026-10-09 | €44.31 | €44.99 | €44.31 | €44.76 | 1 |
| 2026-10-08 | €42.72 | €45.49 | €41.94 | €44.03 | 65 |
| 2026-10-07 | €43.51 | €43.51 | €42.33 | €42.88 | 30 |
| 2026-10-06 | €43.95 | €44.21 | €42.76 | €43.17 | 92 |
| 2026-10-05 | €43.95 | €44.21 | €42.76 | €43.19 | 0 |
| 2026-10-02 | €43.46 | €44.82 | €43.32 | €44.52 | 0 |
| 2026-10-01 | €43.22 | €43.47 | €42.40 | €43.28 | 520 |
| 2026-09-30 | €42.01 | €42.50 | €41.85 | €42.19 | 330 |
| 2026-09-29 | €41.60 | €42.73 | €41.58 | €41.97 | 400 |
| 2026-09-28 | €42.04 | €42.93 | €41.01 | €41.96 | 100 |
| 2026-09-25 | €41.42 | €43.17 | €41.38 | €43.10 | 200 |
| 2026-09-24 | €40.58 | €41.17 | €39.65 | €41.17 | 527 |
| 2026-09-23 | €41.81 | €41.90 | €40.71 | €40.71 | 58 |
| 2026-09-22 | €42.20 | €42.96 | €41.62 | €42.53 | 441 |
| 2026-09-21 | €42.06 | €42.86 | €41.91 | €42.35 | 15 |
| 2026-09-18 | €40.22 | €41.46 | €39.79 | €41.46 | 260 |
| 2026-09-17 | €37.76 | €40.78 | €37.69 | €39.77 | 0 |
| 2026-09-16 | €36.95 | €38.01 | €36.95 | €37.49 | 100 |
| 2026-09-15 | €37.61 | €37.81 | €36.51 | €36.88 | 0 |
| 2026-09-14 | €39.20 | €39.40 | €37.70 | €37.70 | 310 |
| 2026-09-11 | €39.65 | €40.72 | €39.65 | €40.26 | 20 |
| 2026-09-10 | €39.31 | €39.65 | €38.33 | €39.58 | 0 |
| 2026-09-09 | €38.86 | €39.56 | €38.15 | €39.56 | 20 |
| 2026-09-08 | €39.40 | €40.10 | €38.64 | €38.64 | 0 |
| 2026-09-07 | €38.78 | €38.83 | €38.63 | €38.71 | 0 |
| 2026-09-04 | €38.19 | €39.01 | €38.15 | €38.90 | 300 |
| 2026-09-03 | €37.63 | €38.20 | €37.04 | €38.20 | 10 |
| 2026-09-02 | €37.87 | €38.22 | €37.47 | €37.83 | 200 |
| 2026-09-01 | €38.41 | €38.49 | €37.49 | €37.83 | 0 |
| 2026-08-31 | €38.59 | €38.88 | €38.26 | €38.44 | 0 |
| 2026-08-28 | €39.50 | €39.56 | €38.44 | €38.61 | 0 |
| 2026-08-27 | €39.76 | €40.47 | €39.40 | €39.78 | 2,750 |
| 2026-08-26 | €39.25 | €39.51 | €38.88 | €39.08 | 91 |
| 2026-08-25 | €39.89 | €40.41 | €39.02 | €39.17 | 0 |
| 2026-08-24 | €40.72 | €40.84 | €39.12 | €39.26 | 487 |
| 2026-08-21 | €40.37 | €41.24 | €40.28 | €40.99 | 0 |
| 2026-08-20 | €42.06 | €42.13 | €40.32 | €40.44 | 118 |
| 2026-08-19 | €42.50 | €43.40 | €41.35 | €41.61 | 85 |
| 2026-08-18 | €45.35 | €45.41 | €42.81 | €43.06 | 0 |
| 2026-08-17 | €47.74 | €48.20 | €46.05 | €46.05 | 300 |
| 2026-08-14 | €45.76 | €47.13 | €45.71 | €47.13 | 0 |
| 2026-08-13 | €46.18 | €46.50 | €45.51 | €45.51 | 0 |
| 2026-08-12 | €44.02 | €46.17 | €44.02 | €46.06 | 442 |
| 2026-08-11 | €43.83 | €44.60 | €43.33 | €44.12 | 362 |
| 2026-08-10 | €46.99 | €47.85 | €43.57 | €43.57 | 593 |
| 2026-08-07 | €43.90 | €46.51 | €43.78 | €46.51 | 300 |
| 2026-08-06 | €43.03 | €43.81 | €41.48 | €43.51 | 87 |
| 2026-08-05 | €46.57 | €46.62 | €42.47 | €42.53 | 44 |
| 2026-08-04 | €44.66 | €45.99 | €44.22 | €45.37 | 478 |
| 2026-08-03 | €44.58 | €44.58 | €42.01 | €43.26 | 23 |
| 2026-07-31 | €44.61 | €46.35 | €43.47 | €43.47 | 55 |
| 2026-07-30 | €41.31 | €43.72 | €41.06 | €43.16 | 565 |
| 2026-07-29 | €42.15 | €46.74 | €40.85 | €41.15 | 3,240 |
| 2026-07-28 | €45.09 | €45.62 | €43.01 | €43.01 | 163 |
| 2026-07-27 | €47.78 | €48.40 | €45.16 | €46.79 | 275 |
| 2026-07-24 | €50.10 | €50.10 | €46.60 | €46.91 | 112 |
| 2026-07-23 | €51.01 | €51.28 | €49.61 | €49.72 | 5 |
| 2026-07-22 | €51.46 | €52.04 | €50.24 | €51.08 | 200 |
| 2026-07-21 | €50.20 | €52.25 | €50.20 | €51.88 | 0 |
| 2026-07-20 | €50.32 | €51.68 | €49.65 | €49.65 | 991 |
| 2026-07-17 | €49.30 | €51.42 | €48.49 | €50.48 | 990 |
| 2026-07-16 | €53.19 | €53.19 | €49.88 | €50.89 | 1 |
| 2026-07-15 | €56.28 | €56.58 | €51.99 | €53.65 | 4 |
| 2026-07-14 | €56.47 | €58.67 | €55.37 | €55.37 | 72 |
| 2026-07-13 | €58.99 | €58.99 | €56.21 | €56.21 | 50 |
| 2026-07-10 | €59.85 | €60.75 | €59.43 | €60.32 | 0 |
| 2026-07-09 | €59.11 | €62.92 | €59.11 | €60.82 | 556 |
| 2026-07-08 | €57.33 | €59.74 | €55.20 | €59.60 | 2,532 |
| 2026-07-07 | €58.54 | €59.28 | €55.98 | €57.57 | 10,210 |
| 2026-07-06 | €62.36 | €63.10 | €59.80 | €59.81 | 30 |
| 2026-07-03 | €60.20 | €63.29 | €60.20 | €62.22 | 3,100 |
| 2026-07-02 | €67.54 | €68.37 | €60.02 | €60.82 | 156 |
| 2026-07-01 | €71.72 | €71.82 | €67.59 | €67.88 | 170 |
| 2026-06-30 | €70.98 | €72.26 | €70.54 | €71.81 | 0 |
| 2026-06-29 | €70.31 | €71.19 | €68.09 | €70.48 | 300 |
| 2026-06-26 | €73.15 | €74.02 | €69.18 | €69.75 | 33 |
| 2026-06-25 | €75.73 | €76.73 | €74.37 | €75.29 | 63 |
| 2026-06-24 | €73.52 | €74.85 | €72.10 | €73.48 | 544 |
| 2026-06-23 | €75.99 | €75.99 | €72.59 | €73.17 | 470 |
| 2026-06-22 | €74.01 | €78.87 | €74.01 | €78.14 | 212 |
| 2026-06-19 | €72.56 | €74.21 | €72.14 | €73.22 | 1 |
| 2026-06-18 | €71.23 | €74.62 | €71.23 | €74.62 | 6,560 |
| 2026-06-17 | €69.11 | €71.44 | €69.11 | €70.08 | 12 |
| 2026-06-16 | €71.99 | €72.48 | €69.03 | €69.03 | 0 |
| 2026-06-15 | €71.77 | €73.61 | €71.23 | €72.07 | 0 |
| 2026-06-12 | €70.24 | €71.06 | €68.32 | €70.29 | 0 |
| 2026-06-11 | €65.11 | €69.37 | €65.11 | €69.37 | 0 |
| 2026-06-10 | €64.40 | €66.22 | €63.48 | €64.78 | 655 |
| 2026-06-09 | €67.86 | €68.63 | €61.79 | €64.85 | 261 |
| 2026-06-08 | €65.18 | €68.20 | €65.18 | €66.89 | 200 |
| 2026-06-05 | €70.90 | €71.66 | €65.51 | €65.51 | 564 |
| 2026-06-04 | €71.52 | €74.37 | €69.53 | €73.03 | 0 |
| 2026-06-03 | €74.00 | €75.70 | €73.42 | €74.25 | 208 |
| 2026-06-02 | €68.32 | €73.46 | €68.32 | €72.75 | 800 |
| 2026-06-01 | €68.65 | €69.32 | €65.17 | €68.59 | 50 |
| 2026-05-29 | €69.22 | €70.50 | €68.01 | €68.56 | 5,982 |
| 2026-05-28 | €68.65 | €70.30 | €68.46 | €69.26 | 105 |
| 2026-05-27 | €73.21 | €73.57 | €68.35 | €69.70 | 998 |
| 2026-05-26 | €75.36 | €78.77 | €71.94 | €77.25 | 760 |
| 2026-05-25 | €74.79 | €77.24 | €74.79 | €77.05 | 146 |
| 2026-05-22 | €73.53 | €76.95 | €71.92 | €73.48 | 2,732 |
| 2026-05-21 | €59.99 | €70.70 | €59.79 | €69.66 | 657 |
| 2026-05-20 | €58.33 | €60.60 | €58.12 | €60.60 | 0 |
| 2026-05-19 | €57.64 | €58.18 | €56.59 | €57.35 | 1,792 |
| 2026-05-18 | €60.63 | €61.63 | €57.21 | €58.02 | 1,300 |
| 2026-05-15 | €62.28 | €62.28 | €60.84 | €61.00 | 943 |
| 2026-05-14 | €64.72 | €64.88 | €62.51 | €63.05 | 28 |
| 2026-05-13 | €61.44 | €64.09 | €61.43 | €63.75 | 28 |
| 2026-05-12 | €62.82 | €62.98 | €59.49 | €60.69 | 530 |
| 2026-05-11 | €62.95 | €64.47 | €62.61 | €63.55 | 590 |
| 2026-05-08 | €60.32 | €63.62 | €60.23 | €62.42 | 650 |
| 2026-05-07 | €61.11 | €61.77 | €58.92 | €60.21 | 200 |
| 2026-05-06 | €64.46 | €66.93 | €59.81 | €61.99 | 10,103 |
| 2026-05-05 | €59.33 | €62.97 | €58.03 | €62.97 | 820 |
| 2026-05-04 | €55.28 | €59.14 | €55.04 | €57.66 | 0 |
| 2026-04-30 | €53.73 | €55.19 | €53.48 | €54.74 | 0 |
| 2026-04-29 | €51.20 | €54.13 | €51.00 | €53.34 | 0 |
| 2026-04-28 | €51.02 | €51.03 | €49.45 | €50.64 | 150 |
| 2026-04-27 | €52.87 | €52.94 | €50.56 | €51.43 | 0 |
| 2026-04-24 | €53.69 | €55.50 | €52.54 | €52.54 | 0 |
| 2026-04-23 | €50.76 | €54.12 | €50.42 | €52.22 | 0 |
| 2026-04-22 | €50.40 | €52.03 | €50.08 | €51.45 | 0 |
| 2026-04-21 | €50.38 | €51.44 | €49.91 | €50.36 | 210 |
| 2026-04-20 | €47.00 | €50.72 | €46.49 | €49.80 | 85 |
| 2026-04-17 | €42.51 | €46.41 | €42.51 | €46.33 | 55 |
| 2026-04-16 | €40.86 | €42.96 | €40.83 | €42.49 | 0 |
| 2026-04-15 | €40.90 | €41.29 | €40.14 | €40.88 | 506 |
| 2026-04-14 | €41.54 | €41.90 | €40.91 | €40.98 | 0 |
| 2026-04-13 | €41.33 | €42.07 | €41.11 | €41.62 | 0 |
| 2026-04-10 | €41.47 | €42.24 | €41.40 | €41.56 | 180 |
| 2026-04-09 | €40.69 | €41.99 | €40.23 | €41.57 | 0 |
| 2026-04-08 | €39.22 | €40.96 | €38.86 | €40.96 | 0 |
| 2026-04-07 | €37.65 | €37.74 | €36.83 | €37.74 | 0 |
| 2026-04-02 | €37.54 | €37.90 | €37.01 | €37.83 | 0 |
| 2026-04-01 | €38.48 | €39.07 | €37.91 | €37.95 | 0 |
| 2026-03-31 | €36.13 | €38.41 | €36.11 | €38.41 | 0 |
| 2026-03-30 | €37.25 | €37.88 | €35.48 | €36.02 | 0 |
| 2026-03-27 | €38.68 | €38.68 | €37.10 | €37.14 | 0 |
| 2026-03-26 | €40.09 | €40.09 | €38.56 | €38.64 | 400 |
| 2026-03-25 | €39.89 | €41.16 | €39.87 | €40.32 | 0 |
| 2026-03-24 | €37.74 | €40.12 | €37.63 | €40.12 | 0 |
| 2026-03-23 | €36.85 | €38.19 | €36.52 | €37.78 | 0 |
| 2026-03-20 | €37.19 | €38.09 | €37.01 | €37.30 | 0 |
| 2026-03-19 | €37.07 | €37.38 | €35.87 | €37.34 | 430 |
| 2026-03-18 | €37.60 | €38.05 | €36.91 | €36.93 | 30 |
| 2026-03-17 | €37.88 | €38.64 | €37.26 | €37.39 | 0 |
| 2026-03-16 | €36.82 | €38.31 | €36.78 | €37.97 | 172 |
| 2026-03-13 | €36.01 | €36.56 | €35.85 | €36.55 | 0 |
| 2026-03-12 | €36.96 | €36.96 | €35.69 | €36.02 | 942 |
| 2026-03-11 | €39.97 | €40.76 | €37.41 | €38.09 | 60 |
| 2026-03-10 | €40.72 | €41.30 | €40.02 | €40.07 | 0 |
| 2026-03-09 | €39.75 | €40.72 | €38.65 | €40.71 | 0 |
| 2026-03-06 | €41.53 | €41.69 | €40.14 | €40.23 | 0 |
| 2026-03-05 | €40.63 | €42.60 | €40.38 | €41.48 | 0 |
| 2026-03-04 | €40.15 | €40.99 | €40.11 | €40.85 | 0 |
| 2026-03-03 | €41.83 | €41.83 | €40.27 | €40.27 | 0 |
| 2026-03-02 | €39.56 | €42.66 | €39.40 | €42.66 | 0 |
| 2026-02-27 | €39.44 | €40.08 | €38.60 | €39.99 | 0 |
| 2026-02-26 | €41.16 | €41.83 | €39.03 | €39.63 | 0 |
| 2026-02-25 | €40.17 | €41.39 | €40.15 | €41.29 | 0 |
| 2026-02-24 | €39.11 | €40.44 | €39.05 | €40.33 | 0 |
| 2026-02-23 | €38.67 | €39.33 | €38.66 | €38.99 | 0 |
| 2026-02-20 | €38.74 | €39.60 | €38.23 | €39.04 | 0 |
| 2026-02-19 | €39.35 | €39.68 | €38.57 | €38.57 | 25 |
| 2026-02-18 | €40.42 | €40.96 | €39.11 | €39.36 | 0 |
| 2026-02-17 | €40.93 | €41.11 | €40.21 | €40.62 | 0 |
| 2026-02-16 | €41.15 | €41.34 | €41.01 | €41.12 | 0 |
| 2026-02-13 | €40.69 | €42.01 | €40.57 | €41.19 | 0 |
| 2026-02-12 | €40.46 | €42.01 | €40.43 | €41.03 | 0 |
| 2026-02-11 | €34.81 | €37.54 | €34.81 | €36.73 | 139 |
| 2026-02-10 | €36.32 | €36.77 | €35.11 | €35.11 | 5 |
| 2026-02-09 | €36.10 | €36.54 | €35.81 | €36.40 | 0 |
| 2026-02-06 | €34.47 | €36.32 | €34.39 | €36.26 | 0 |
| 2026-02-05 | €34.77 | €35.01 | €33.94 | €34.69 | 0 |
| 2026-02-04 | €34.15 | €35.10 | €34.08 | €34.91 | 0 |
| 2026-02-03 | €35.81 | €36.23 | €33.18 | €34.27 | 120 |
| 2026-02-02 | €36.01 | €36.01 | €34.27 | €35.73 | 0 |
| 2026-01-30 | €37.08 | €37.08 | €35.37 | €35.41 | 0 |
| 2026-01-29 | €38.54 | €38.54 | €36.24 | €37.11 | 422 |
| 2026-01-28 | €39.96 | €40.95 | €38.02 | €38.29 | 45 |
| 2026-01-27 | €37.30 | €39.55 | €37.28 | €39.14 | 8 |
| 2026-01-26 | €36.20 | €37.42 | €35.79 | €37.24 | 8 |
| 2026-01-23 | €38.19 | €38.19 | €36.19 | €36.19 | 50 |
| 2026-01-22 | €39.43 | €39.90 | €38.09 | €38.32 | 0 |
| 2026-01-21 | €37.26 | €39.86 | €37.16 | €39.22 | 190 |
| 2026-01-20 | €34.15 | €37.56 | €33.75 | €37.16 | 100 |
| 2026-01-19 | €34.89 | €34.99 | €34.18 | €34.36 | 2,870 |
| 2026-01-16 | €35.73 | €36.38 | €35.49 | €35.49 | 3 |
| 2026-01-15 | €35.42 | €36.44 | €35.42 | €35.69 | 0 |
| 2026-01-14 | €34.87 | €36.22 | €34.69 | €35.47 | 286 |
| 2026-01-13 | €34.00 | €35.80 | €33.79 | €34.92 | 0 |
| 2026-01-12 | €33.61 | €34.74 | €33.44 | €34.12 | 0 |
| 2026-01-09 | €33.25 | €34.36 | €33.20 | €34.11 | 100 |
| 2026-01-08 | €34.41 | €34.73 | €33.25 | €33.36 | 150 |
| 2026-01-07 | €33.74 | €34.71 | €33.29 | €34.71 | 0 |
| 2026-01-06 | €31.58 | €33.90 | €31.54 | €33.69 | 0 |
| 2026-01-05 | €31.57 | €32.49 | €31.57 | €31.60 | 730 |
| 2026-01-02 | €29.61 | €31.49 | €29.60 | €31.35 | 3,995 |
| 2025-12-30 | €30.24 | €30.24 | €30.24 | €30.24 | 0 |
| 2025-12-29 | €30.27 | €30.27 | €30.27 | €30.27 | 0 |
| 2025-12-23 | €30.75 | €30.75 | €30.75 | €30.75 | 0 |
| 2025-12-22 | €31.25 | €31.25 | €31.25 | €31.25 | 0 |
| 2025-12-19 | €30.77 | €30.77 | €30.77 | €30.77 | 0 |
| 2025-12-18 | €30.84 | €30.84 | €30.84 | €30.84 | 0 |
| 2025-12-17 | €31.49 | €31.49 | €31.49 | €31.49 | 0 |
| 2025-12-16 | €31.26 | €31.37 | €31.26 | €31.37 | 40 |
| 2025-12-15 | €32.78 | €32.80 | €32.78 | €32.80 | 30 |
| 2025-12-12 | €34.24 | €34.60 | €33.56 | €33.61 | 230 |
| 2025-12-11 | €34.02 | €34.02 | €33.55 | €33.55 | 100 |
| 2025-12-10 | €34.19 | €34.19 | €34.19 | €34.19 | 0 |
| 2025-12-09 | €34.10 | €34.53 | €34.10 | €34.53 | 0 |
| 2025-12-08 | €33.46 | €33.46 | €33.46 | €33.46 | 0 |
| 2025-12-05 | €32.18 | €33.75 | €32.18 | €33.75 | 2,000 |
| 2025-12-04 | €32.49 | €32.49 | €32.49 | €32.49 | 0 |
| 2025-12-03 | €31.79 | €32.57 | €31.79 | €32.57 | 0 |
| 2025-12-02 | €30.76 | €32.02 | €30.76 | €32.02 | 0 |
| 2025-12-01 | €30.54 | €30.88 | €30.54 | €30.86 | 100 |
| 2025-11-28 | €30.39 | €30.53 | €30.39 | €30.53 | 0 |
| 2025-11-27 | €30.32 | €30.32 | €30.32 | €30.32 | 0 |
| 2025-11-26 | €29.86 | €30.43 | €29.86 | €30.43 | 0 |
| 2025-11-25 | €29.89 | €29.89 | €29.70 | €29.70 | 0 |
| 2025-11-24 | €29.61 | €29.96 | €29.61 | €29.96 | 0 |
| 2025-11-21 | €27.81 | €27.81 | €27.81 | €27.81 | 0 |
| 2025-11-20 | €28.69 | €28.69 | €28.69 | €28.69 | 0 |
| 2025-11-19 | €28.19 | €28.19 | €28.19 | €28.19 | 0 |
| 2025-11-18 | €28.01 | €28.01 | €28.01 | €28.01 | 0 |
| 2025-11-17 | €28.44 | €28.44 | €28.44 | €28.44 | 0 |
| 2025-11-14 | €27.99 | €27.99 | €27.99 | €27.99 | 0 |
| 2025-11-13 | €29.45 | €29.45 | €29.45 | €29.45 | 0 |
| 2025-11-12 | €29.96 | €30.30 | €28.09 | €28.09 | 75 |
| 2025-11-11 | €29.80 | €29.80 | €29.67 | €29.67 | 0 |
| 2025-11-10 | €29.71 | €29.78 | €29.71 | €29.78 | 0 |
| 2025-11-07 | €29.77 | €29.77 | €29.77 | €29.77 | 0 |
| 2025-11-06 | €30.73 | €30.73 | €30.03 | €30.03 | 0 |
| 2025-11-05 | €29.60 | €29.60 | €29.60 | €29.60 | 0 |
| 2025-11-04 | €30.40 | €30.40 | €30.05 | €30.05 | 0 |
| 2025-11-03 | €30.77 | €30.88 | €30.77 | €30.88 | 0 |
| 2025-10-31 | €31.31 | €31.31 | €30.79 | €30.79 | 0 |
| 2025-10-30 | €29.46 | €29.46 | €29.46 | €29.46 | 0 |
| 2025-10-29 | €29.79 | €29.79 | €29.79 | €29.79 | 0 |
| 2025-10-28 | €30.23 | €30.23 | €29.70 | €29.70 | 0 |
| 2025-10-27 | €30.60 | €30.60 | €30.29 | €30.29 | 0 |
| 2025-10-24 | €30.26 | €30.26 | €30.26 | €30.26 | 0 |
| 2025-10-23 | €29.79 | €29.79 | €29.79 | €29.79 | 0 |
| 2025-10-22 | €30.26 | €30.26 | €30.26 | €30.26 | 0 |
| 2025-10-21 | €30.42 | €30.43 | €30.42 | €30.43 | 100 |
| 2025-10-20 | €29.66 | €29.96 | €29.66 | €29.96 | 100 |
| 2025-10-17 | €29.10 | €29.59 | €29.10 | €29.59 | 0 |
| 2025-10-16 | €30.01 | €30.01 | €30.01 | €30.01 | 0 |