Global Fashion Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.373	0.400	0.360	0.361	0.361	126,876
2023-09-20	0.340	0.375	0.340	0.350	0.350	45,621
2023-09-19	0.355	0.390	0.350	0.350	0.350	176,282
2023-09-18	0.383	0.386	0.355	0.355	0.355	115,017
2023-09-15	0.369	0.384	0.350	0.364	0.364	219,330
2023-09-14	0.342	0.370	0.342	0.350	0.350	74,689
2023-09-13	0.390	0.390	0.350	0.350	0.350	107,887
2023-09-12	0.375	0.375	0.360	0.360	0.360	317,274
2023-09-11	0.381	0.381	0.366	0.366	0.366	142,765
2023-09-08	0.377	0.390	0.377	0.385	0.385	142,464
2023-09-07	0.394	0.395	0.378	0.381	0.381	117,801
2023-09-06	0.377	0.414	0.377	0.414	0.414	40,621
2023-09-05	0.389	0.405	0.380	0.384	0.384	140,209
2023-09-04	0.410	0.410	0.391	0.391	0.391	97,315
2023-09-01	0.425	0.426	0.392	0.399	0.399	129,525
2023-08-31	0.405	0.427	0.401	0.426	0.426	107,616
2023-08-30	0.400	0.415	0.395	0.397	0.397	101,116
2023-08-29	0.410	0.420	0.399	0.401	0.401	150,980
2023-08-28	0.430	0.452	0.413	0.418	0.418	234,893
2023-08-25	0.421	0.470	0.421	0.436	0.436	730,385
2023-08-24	0.420	0.470	0.416	0.470	0.470	433,643
2023-08-23	0.430	0.480	0.408	0.421	0.421	482,713
2023-08-22	0.395	0.450	0.395	0.433	0.433	188,180
2023-08-21	0.353	0.459	0.353	0.411	0.411	439,242
2023-08-18	0.377	0.385	0.371	0.385	0.385	51,627
2023-08-17	0.398	0.420	0.377	0.381	0.381	157,960
2023-08-16	0.390	0.448	0.380	0.396	0.396	734,961
2023-08-15	0.410	0.410	0.391	0.391	0.391	107,543
2023-08-14	0.430	0.449	0.400	0.409	0.409	202,604
2023-08-11	0.450	0.465	0.430	0.430	0.430	264,562
2023-08-10	0.490	0.490	0.469	0.470	0.470	133,264
2023-08-09	0.504	0.516	0.488	0.500	0.500	98,445
2023-08-08	0.499	0.504	0.485	0.495	0.495	54,912
2023-08-07	0.498	0.508	0.491	0.499	0.499	44,002
2023-08-04	0.464	0.498	0.464	0.498	0.498	114,416
2023-08-03	0.484	0.501	0.471	0.471	0.471	134,617
2023-08-02	0.510	0.524	0.470	0.480	0.480	279,200
2023-08-01	0.550	0.550	0.485	0.485	0.485	316,455
2023-07-31	0.518	0.528	0.516	0.524	0.524	92,941
2023-07-28	0.505	0.530	0.499	0.517	0.517	192,162
2023-07-27	0.550	0.552	0.497	0.511	0.511	724,216
2023-07-26	0.582	0.618	0.581	0.586	0.586	141,666
2023-07-25	0.615	0.616	0.585	0.600	0.600	79,932
2023-07-24	0.630	0.630	0.600	0.609	0.609	166,873
2023-07-21	0.608	0.623	0.591	0.622	0.622	158,717
2023-07-20	0.591	0.628	0.591	0.604	0.604	113,742
2023-07-19	0.636	0.636	0.604	0.621	0.621	87,711
2023-07-18	0.620	0.638	0.587	0.634	0.634	174,168
2023-07-17	0.648	0.648	0.591	0.623	0.623	90,939
2023-07-14	0.629	0.637	0.585	0.604	0.604	268,210
2023-07-13	0.573	0.640	0.573	0.629	0.629	215,349
2023-07-12	0.550	0.650	0.547	0.589	0.589	452,604
2023-07-11	0.568	0.586	0.548	0.548	0.548	220,616
2023-07-10	0.580	0.591	0.564	0.582	0.582	146,286
2023-07-07	0.576	0.600	0.561	0.580	0.580	184,195
2023-07-06	0.600	0.610	0.568	0.572	0.572	249,046
2023-07-05	0.649	0.653	0.603	0.603	0.603	177,937
2023-07-04	0.625	0.652	0.621	0.650	0.650	102,536
2023-07-03	0.620	0.635	0.606	0.615	0.615	220,352
2023-06-30	0.662	0.662	0.600	0.609	0.609	266,775

← NewerPage 14 of 22 · 1,275 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.