Global Fashion Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.620	0.696	0.620	0.663	0.663	310,849
2023-06-28	0.643	0.643	0.600	0.622	0.622	164,188
2023-06-27	0.609	0.639	0.602	0.622	0.622	437,626
2023-06-26	0.576	0.594	0.561	0.594	0.594	215,800
2023-06-23	0.534	0.639	0.534	0.592	0.592	316,683
2023-06-22	0.572	0.587	0.561	0.587	0.587	118,379
2023-06-21	0.533	0.599	0.533	0.565	0.565	222,899
2023-06-20	0.592	0.593	0.568	0.572	0.572	136,065
2023-06-19	0.610	0.619	0.586	0.593	0.593	284,018
2023-06-16	0.632	0.643	0.609	0.613	0.613	190,492
2023-06-15	0.666	0.666	0.621	0.627	0.627	257,516
2023-06-14	0.688	0.688	0.664	0.668	0.668	147,950
2023-06-13	0.665	0.670	0.633	0.652	0.652	362,790
2023-06-12	0.657	0.752	0.650	0.662	0.662	826,783
2023-06-09	0.574	0.616	0.567	0.609	0.609	297,604
2023-06-08	0.530	0.566	0.530	0.560	0.560	229,895
2023-06-07	0.534	0.544	0.530	0.535	0.535	203,814
2023-06-06	0.544	0.564	0.528	0.540	0.540	178,190
2023-06-05	0.573	0.580	0.521	0.539	0.539	280,894
2023-06-02	0.513	0.535	0.510	0.523	0.523	385,699
2023-06-01	0.531	0.532	0.507	0.512	0.512	257,005
2023-05-31	0.523	0.560	0.502	0.514	0.514	3,123,963
2023-05-30	0.507	0.570	0.507	0.536	0.536	384,768
2023-05-29	0.521	0.536	0.503	0.517	0.517	228,384
2023-05-26	0.534	0.542	0.515	0.536	0.536	350,024
2023-05-25	0.518	0.564	0.518	0.549	0.549	613,543
2023-05-24	0.550	0.559	0.532	0.545	0.545	382,147
2023-05-23	0.571	0.590	0.551	0.575	0.575	260,562
2023-05-22	0.570	0.575	0.550	0.573	0.573	506,591
2023-05-19	0.600	0.604	0.573	0.573	0.573	423,289
2023-05-18	0.610	0.639	0.600	0.601	0.601	258,077
2023-05-17	0.611	0.641	0.607	0.632	0.632	310,175
2023-05-16	0.642	0.642	0.603	0.614	0.614	350,653
2023-05-15	0.698	0.698	0.620	0.637	0.637	438,577
2023-05-12	0.706	0.706	0.666	0.671	0.671	306,915
2023-05-11	0.681	0.739	0.680	0.709	0.709	339,125
2023-05-10	0.671	0.710	0.645	0.703	0.703	442,583
2023-05-09	0.707	0.710	0.663	0.665	0.665	276,160
2023-05-08	0.741	0.743	0.710	0.712	0.712	226,712
2023-05-05	0.759	0.759	0.720	0.734	0.734	236,600
2023-05-04	0.761	0.768	0.715	0.738	0.738	364,315
2023-05-03	0.761	0.774	0.760	0.770	0.770	202,624
2023-05-02	0.830	0.830	0.768	0.768	0.768	348,872
2023-04-28	0.784	0.846	0.771	0.824	0.824	453,827
2023-04-27	0.877	0.877	0.799	0.799	0.799	470,805
2023-04-26	0.871	0.885	0.862	0.876	0.876	362,946
2023-04-25	0.885	0.892	0.870	0.874	0.874	200,001
2023-04-24	0.927	0.927	0.900	0.907	0.907	95,808
2023-04-21	0.865	0.918	0.865	0.918	0.918	148,700
2023-04-20	0.881	0.909	0.877	0.881	0.881	86,786
2023-04-19	0.927	0.934	0.894	0.910	0.910	162,648
2023-04-18	0.950	0.960	0.920	0.938	0.938	127,170
2023-04-17	0.950	0.950	0.904	0.920	0.920	208,382
2023-04-14	0.919	0.926	0.888	0.901	0.901	206,683
2023-04-13	0.890	0.936	0.890	0.892	0.892	199,198
2023-04-12	0.892	0.944	0.892	0.910	0.910	339,519
2023-04-11	0.851	0.941	0.851	0.932	0.932	353,712
2023-04-06	0.857	0.870	0.842	0.849	0.849	236,128
2023-04-05	0.872	0.872	0.840	0.842	0.842	282,208
2023-04-04	0.936	0.978	0.876	0.878	0.878	558,785

← NewerPage 15 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.