Global Fashion Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1.357 | 1.375 | 1.262 | 1.272 | 1.272 | 359,402 |
| 2023-01-09 | 1.290 | 1.397 | 1.290 | 1.384 | 1.384 | 438,264 |
| 2023-01-06 | 1.260 | 1.327 | 1.200 | 1.327 | 1.327 | 375,106 |
| 2023-01-05 | 1.320 | 1.344 | 1.268 | 1.268 | 1.268 | 326,477 |
| 2023-01-04 | 1.258 | 1.339 | 1.247 | 1.323 | 1.323 | 691,735 |
| 2023-01-03 | 1.249 | 1.292 | 1.212 | 1.253 | 1.253 | 463,846 |
| 2023-01-02 | 1.146 | 1.249 | 1.146 | 1.237 | 1.237 | 191,003 |
| 2022-12-30 | 1.128 | 1.200 | 1.128 | 1.143 | 1.143 | 402,432 |
| 2022-12-29 | 1.090 | 1.146 | 1.081 | 1.146 | 1.146 | 432,351 |
| 2022-12-28 | 1.107 | 1.119 | 1.082 | 1.102 | 1.102 | 230,260 |
| 2022-12-27 | 1.114 | 1.134 | 1.085 | 1.092 | 1.092 | 339,399 |
| 2022-12-23 | 1.111 | 1.130 | 1.086 | 1.121 | 1.121 | 289,190 |
| 2022-12-22 | 1.136 | 1.170 | 1.082 | 1.091 | 1.091 | 215,234 |
| 2022-12-21 | 1.088 | 1.117 | 1.083 | 1.115 | 1.115 | 230,198 |
| 2022-12-20 | 1.062 | 1.095 | 1.062 | 1.085 | 1.085 | 296,958 |
| 2022-12-19 | 1.100 | 1.116 | 1.080 | 1.080 | 1.080 | 152,120 |
| 2022-12-16 | 1.102 | 1.121 | 1.072 | 1.088 | 1.088 | 642,979 |
| 2022-12-15 | 1.177 | 1.177 | 1.090 | 1.101 | 1.101 | 540,708 |
| 2022-12-14 | 1.224 | 1.257 | 1.147 | 1.168 | 1.168 | 447,113 |
| 2022-12-13 | 1.122 | 1.321 | 1.097 | 1.261 | 1.261 | 931,860 |
| 2022-12-12 | 1.107 | 1.126 | 1.072 | 1.116 | 1.116 | 240,059 |
| 2022-12-09 | 1.085 | 1.116 | 1.080 | 1.116 | 1.116 | 310,383 |
| 2022-12-08 | 1.090 | 1.105 | 1.065 | 1.095 | 1.095 | 360,859 |
| 2022-12-07 | 1.090 | 1.112 | 1.069 | 1.090 | 1.090 | 334,034 |
| 2022-12-06 | 1.143 | 1.145 | 1.080 | 1.099 | 1.099 | 352,280 |
| 2022-12-05 | 1.155 | 1.188 | 1.143 | 1.146 | 1.146 | 275,263 |
| 2022-12-02 | 1.177 | 1.206 | 1.150 | 1.171 | 1.171 | 329,755 |
| 2022-12-01 | 1.114 | 1.210 | 1.114 | 1.181 | 1.181 | 537,802 |
| 2022-11-30 | 1.101 | 1.116 | 1.082 | 1.088 | 1.088 | 378,902 |
| 2022-11-29 | 1.139 | 1.159 | 1.096 | 1.096 | 1.096 | 294,714 |
| 2022-11-28 | 1.155 | 1.175 | 1.123 | 1.150 | 1.150 | 447,231 |
| 2022-11-25 | 1.200 | 1.219 | 1.124 | 1.181 | 1.181 | 539,151 |
| 2022-11-24 | 1.095 | 1.180 | 1.080 | 1.180 | 1.180 | 462,717 |
| 2022-11-23 | 1.147 | 1.147 | 1.080 | 1.080 | 1.080 | 1,084,727 |
| 2022-11-22 | 1.143 | 1.179 | 1.112 | 1.119 | 1.119 | 289,877 |
| 2022-11-21 | 1.196 | 1.212 | 1.159 | 1.162 | 1.162 | 337,393 |
| 2022-11-18 | 1.268 | 1.268 | 1.206 | 1.210 | 1.210 | 201,642 |
| 2022-11-17 | 1.222 | 1.271 | 1.211 | 1.241 | 1.241 | 315,901 |
| 2022-11-16 | 1.285 | 1.285 | 1.200 | 1.203 | 1.203 | 501,928 |
| 2022-11-15 | 1.399 | 1.413 | 1.262 | 1.274 | 1.274 | 546,874 |
| 2022-11-14 | 1.330 | 1.423 | 1.330 | 1.397 | 1.397 | 379,921 |
| 2022-11-11 | 1.344 | 1.385 | 1.301 | 1.338 | 1.338 | 480,795 |
| 2022-11-10 | 1.500 | 1.514 | 1.270 | 1.336 | 1.336 | 990,556 |
| 2022-11-09 | 1.659 | 1.692 | 1.460 | 1.510 | 1.510 | 1,418,424 |
| 2022-11-08 | 1.738 | 1.786 | 1.679 | 1.690 | 1.690 | 300,549 |
| 2022-11-07 | 1.742 | 1.796 | 1.634 | 1.779 | 1.779 | 570,692 |
| 2022-11-04 | 1.704 | 1.747 | 1.664 | 1.735 | 1.735 | 177,261 |
| 2022-11-03 | 1.715 | 1.760 | 1.639 | 1.678 | 1.678 | 282,659 |
| 2022-11-02 | 1.739 | 1.739 | 1.656 | 1.683 | 1.683 | 231,917 |
| 2022-11-01 | 1.745 | 1.794 | 1.686 | 1.740 | 1.740 | 262,466 |
| 2022-10-31 | 1.821 | 1.842 | 1.681 | 1.706 | 1.706 | 343,750 |
| 2022-10-28 | 1.779 | 1.832 | 1.773 | 1.807 | 1.807 | 359,693 |
| 2022-10-27 | 1.811 | 1.840 | 1.786 | 1.820 | 1.820 | 576,986 |
| 2022-10-26 | 1.802 | 1.840 | 1.732 | 1.801 | 1.801 | 523,239 |
| 2022-10-25 | 1.649 | 1.841 | 1.622 | 1.828 | 1.828 | 760,926 |
| 2022-10-24 | 1.639 | 1.678 | 1.608 | 1.627 | 1.627 | 473,869 |
| 2022-10-21 | 1.611 | 1.681 | 1.611 | 1.640 | 1.640 | 294,382 |
| 2022-10-20 | 1.698 | 1.704 | 1.637 | 1.674 | 1.674 | 306,665 |
| 2022-10-19 | 1.733 | 1.747 | 1.652 | 1.669 | 1.669 | 291,770 |
| 2022-10-18 | 1.700 | 1.760 | 1.686 | 1.700 | 1.700 | 587,740 |
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.