Global Fashion Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.480	0.490	0.470	0.475	0.475	116,243
2026-10-16	0.471	0.490	0.471	0.490	0.490	120,312
2026-10-15	0.474	0.520	0.443	0.520	0.520	326,987
2026-10-14	0.434	0.470	0.434	0.451	0.451	319,672
2026-10-13	0.438	0.458	0.420	0.440	0.440	98,313
2026-10-12	0.450	0.450	0.417	0.430	0.430	36,973
2026-10-09	0.425	0.435	0.417	0.417	0.417	90,164
2026-10-08	0.433	0.450	0.417	0.418	0.418	159,751
2026-10-07	0.441	0.441	0.423	0.430	0.430	35,533
2026-10-06	0.416	0.440	0.416	0.430	0.430	69,590
2026-10-05	0.419	0.427	0.416	0.416	0.416	53,212
2026-10-02	0.430	0.430	0.425	0.428	0.428	34,163
2026-10-01	0.449	0.449	0.419	0.419	0.419	41,198
2026-09-30	0.425	0.430	0.425	0.425	0.425	51,257
2026-09-29	0.427	0.440	0.425	0.432	0.432	159,871
2026-09-28	0.431	0.435	0.429	0.435	0.435	78,881
2026-09-25	0.423	0.440	0.417	0.434	0.434	354,675
2026-09-24	0.454	0.454	0.416	0.416	0.416	46,185
2026-09-23	0.432	0.432	0.419	0.419	0.419	30,612
2026-09-22	0.430	0.453	0.419	0.419	0.419	37,082
2026-09-21	0.433	0.458	0.419	0.419	0.419	55,203
2026-09-18	0.430	0.440	0.430	0.433	0.433	49,159
2026-09-17	0.438	0.443	0.414	0.443	0.443	199,058
2026-09-16	0.416	0.453	0.416	0.440	0.440	114,326
2026-09-15	0.460	0.460	0.425	0.440	0.440	327,714
2026-09-14	0.449	0.455	0.441	0.441	0.441	86,230
2026-09-11	0.460	0.460	0.449	0.450	0.450	45,331
2026-09-10	0.462	0.463	0.448	0.448	0.448	104,065
2026-09-09	0.452	0.469	0.449	0.462	0.462	180,101
2026-09-08	0.461	0.465	0.448	0.448	0.448	46,304
2026-09-07	0.467	0.467	0.447	0.454	0.454	167,118
2026-09-04	0.462	0.470	0.454	0.454	0.454	129,656
2026-09-03	0.460	0.474	0.450	0.474	0.474	172,832
2026-09-02	0.474	0.474	0.447	0.455	0.455	73,328
2026-09-01	0.460	0.460	0.445	0.460	0.460	156,042
2026-08-31	0.470	0.470	0.444	0.444	0.444	157,206
2026-08-28	0.440	0.469	0.440	0.442	0.442	74,418
2026-08-27	0.445	0.468	0.440	0.450	0.450	212,266
2026-08-26	0.452	0.460	0.444	0.446	0.446	65,695
2026-08-25	0.456	0.460	0.441	0.456	0.456	77,434
2026-08-24	0.479	0.479	0.450	0.455	0.455	31,307
2026-08-21	0.452	0.460	0.444	0.451	0.451	137,734
2026-08-20	0.462	0.469	0.440	0.469	0.469	264,886
2026-08-19	0.456	0.469	0.452	0.456	0.456	150,605
2026-08-18	0.451	0.471	0.451	0.460	0.460	284,335
2026-08-17	0.493	0.493	0.451	0.457	0.457	289,436
2026-08-14	0.490	0.490	0.466	0.466	0.466	96,245
2026-08-13	0.491	0.510	0.468	0.468	0.468	1,015,399
2026-08-12	0.450	0.460	0.446	0.460	0.460	49,463
2026-08-11	0.457	0.462	0.440	0.440	0.440	58,494
2026-08-10	0.430	0.458	0.430	0.457	0.457	117,624
2026-08-07	0.450	0.450	0.420	0.420	0.420	56,688
2026-08-06	0.449	0.449	0.435	0.435	0.435	20,548
2026-08-05	0.450	0.450	0.441	0.441	0.441	9,379
2026-08-04	0.448	0.450	0.431	0.435	0.435	73,154
2026-08-03	0.459	0.459	0.448	0.448	0.448	7,574
2026-07-31	0.430	0.466	0.430	0.430	0.430	65,012
2026-07-30	0.437	0.450	0.430	0.430	0.430	36,716
2026-07-29	0.425	0.452	0.425	0.435	0.435	42,746
2026-07-28	0.437	0.440	0.406	0.426	0.426	59,988

Page 1 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.