Global Fashion Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.936	0.978	0.876	0.878	0.878	558,785
2023-04-03	0.962	0.996	0.935	0.941	0.941	142,984
2023-03-31	0.918	0.973	0.918	0.965	0.965	329,137
2023-03-30	0.941	0.966	0.930	0.955	0.955	583,329
2023-03-29	0.913	0.933	0.912	0.923	0.923	152,179
2023-03-28	0.904	0.926	0.887	0.922	0.922	303,104
2023-03-27	0.900	0.908	0.886	0.892	0.892	737,808
2023-03-24	0.911	0.934	0.892	0.897	0.897	582,809
2023-03-23	0.908	0.947	0.906	0.945	0.945	307,568
2023-03-22	0.930	0.952	0.910	0.927	0.927	487,755
2023-03-21	0.960	0.983	0.953	0.953	0.953	371,937
2023-03-20	0.887	0.983	0.887	0.966	0.966	550,991
2023-03-17	0.941	0.941	0.895	0.931	0.931	3,065,767
2023-03-16	0.991	0.991	0.897	0.938	0.938	1,244,234
2023-03-15	1.087	1.087	0.940	0.980	0.980	1,091,443
2023-03-14	1.034	1.100	1.016	1.088	1.088	476,651
2023-03-13	1.030	1.044	0.973	1.031	1.031	782,188
2023-03-10	1.011	1.037	1.000	1.027	1.027	439,995
2023-03-09	1.051	1.051	1.013	1.040	1.040	236,644
2023-03-08	1.099	1.099	1.017	1.034	1.034	321,821
2023-03-07	1.058	1.127	1.046	1.050	1.050	399,072
2023-03-06	1.031	1.065	1.031	1.050	1.050	204,541
2023-03-03	1.013	1.054	1.012	1.044	1.044	255,364
2023-03-02	1.018	1.026	1.001	1.013	1.013	380,850
2023-03-01	1.066	1.089	1.011	1.018	1.018	248,352
2023-02-28	1.025	1.069	1.015	1.065	1.065	250,833
2023-02-27	1.052	1.055	1.024	1.025	1.025	252,334
2023-02-24	1.073	1.080	1.037	1.037	1.037	333,927
2023-02-23	1.060	1.110	1.060	1.070	1.070	210,956
2023-02-22	1.074	1.117	1.053	1.066	1.066	594,231
2023-02-21	1.119	1.119	1.070	1.072	1.072	515,001
2023-02-20	1.130	1.130	1.050	1.101	1.101	916,082
2023-02-17	1.145	1.145	1.113	1.115	1.115	201,061
2023-02-16	1.175	1.176	1.132	1.150	1.150	187,074
2023-02-15	1.171	1.175	1.155	1.159	1.159	181,788
2023-02-14	1.183	1.209	1.151	1.157	1.157	227,958
2023-02-13	1.186	1.203	1.151	1.199	1.199	116,383
2023-02-10	1.185	1.187	1.128	1.184	1.184	177,595
2023-02-09	1.187	1.230	1.170	1.193	1.193	196,905
2023-02-08	1.213	1.223	1.160	1.166	1.166	110,416
2023-02-07	1.241	1.241	1.171	1.194	1.194	169,421
2023-02-06	1.269	1.271	1.209	1.234	1.234	222,156
2023-02-03	1.213	1.267	1.174	1.267	1.267	424,193
2023-02-02	1.154	1.216	1.154	1.206	1.206	558,055
2023-02-01	1.191	1.199	1.140	1.148	1.148	164,304
2023-01-31	1.141	1.173	1.138	1.168	1.168	126,295
2023-01-30	1.175	1.199	1.135	1.169	1.169	187,739
2023-01-27	1.175	1.175	1.120	1.157	1.157	357,374
2023-01-26	1.141	1.174	1.139	1.143	1.143	158,083
2023-01-25	1.179	1.179	1.117	1.136	1.136	229,348
2023-01-24	1.189	1.201	1.148	1.148	1.148	311,087
2023-01-23	1.220	1.233	1.171	1.176	1.176	274,419
2023-01-20	1.167	1.203	1.137	1.200	1.200	518,091
2023-01-19	1.251	1.279	1.162	1.162	1.162	564,580
2023-01-18	1.398	1.398	1.274	1.274	1.274	325,268
2023-01-17	1.366	1.433	1.338	1.366	1.366	220,019
2023-01-16	1.354	1.451	1.341	1.393	1.393	242,104
2023-01-13	1.307	1.405	1.305	1.388	1.388	497,212
2023-01-12	1.310	1.352	1.259	1.313	1.313	622,745
2023-01-11	1.241	1.297	1.233	1.288	1.288	337,338

← NewerPage 16 of 22 · 1,279 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.