Global Fashion Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 1.699 | 1.724 | 1.608 | 1.724 | 1.724 | 419,818 |
| 2022-10-14 | 1.692 | 1.727 | 1.626 | 1.661 | 1.661 | 489,608 |
| 2022-10-13 | 1.565 | 1.658 | 1.552 | 1.637 | 1.637 | 359,772 |
| 2022-10-12 | 1.556 | 1.631 | 1.549 | 1.600 | 1.600 | 354,280 |
| 2022-10-11 | 1.506 | 1.589 | 1.476 | 1.589 | 1.589 | 315,384 |
| 2022-10-10 | 1.465 | 1.524 | 1.465 | 1.490 | 1.490 | 589,208 |
| 2022-10-07 | 1.500 | 1.559 | 1.347 | 1.501 | 1.501 | 2,218,732 |
| 2022-10-06 | 1.214 | 1.285 | 1.206 | 1.261 | 1.261 | 328,051 |
| 2022-10-05 | 1.208 | 1.294 | 1.126 | 1.177 | 1.177 | 334,544 |
| 2022-10-04 | 1.161 | 1.249 | 1.161 | 1.249 | 1.249 | 245,237 |
| 2022-10-03 | 1.083 | 1.133 | 1.057 | 1.133 | 1.133 | 113,745 |
| 2022-09-30 | 1.051 | 1.127 | 1.051 | 1.126 | 1.126 | 239,065 |
| 2022-09-29 | 1.120 | 1.124 | 1.050 | 1.064 | 1.064 | 476,906 |
| 2022-09-28 | 1.190 | 1.190 | 1.039 | 1.101 | 1.101 | 698,360 |
| 2022-09-27 | 1.153 | 1.249 | 1.110 | 1.110 | 1.110 | 399,106 |
| 2022-09-26 | 1.151 | 1.182 | 1.134 | 1.155 | 1.155 | 148,241 |
| 2022-09-23 | 1.189 | 1.203 | 1.135 | 1.138 | 1.138 | 413,219 |
| 2022-09-22 | 1.211 | 1.245 | 1.164 | 1.169 | 1.169 | 253,236 |
| 2022-09-21 | 1.250 | 1.280 | 1.201 | 1.238 | 1.238 | 395,789 |
| 2022-09-20 | 1.293 | 1.303 | 1.250 | 1.275 | 1.275 | 456,271 |
| 2022-09-19 | 1.320 | 1.329 | 1.271 | 1.295 | 1.295 | 348,893 |
| 2022-09-16 | 1.321 | 1.384 | 1.307 | 1.329 | 1.329 | 548,823 |
| 2022-09-15 | 1.390 | 1.399 | 1.356 | 1.367 | 1.367 | 305,807 |
| 2022-09-14 | 1.326 | 1.384 | 1.326 | 1.376 | 1.376 | 366,836 |
| 2022-09-13 | 1.468 | 1.468 | 1.366 | 1.378 | 1.378 | 315,061 |
| 2022-09-12 | 1.499 | 1.513 | 1.437 | 1.455 | 1.455 | 330,883 |
| 2022-09-09 | 1.301 | 1.456 | 1.301 | 1.444 | 1.444 | 314,911 |
| 2022-09-08 | 1.371 | 1.385 | 1.307 | 1.348 | 1.348 | 261,618 |
| 2022-09-07 | 1.365 | 1.400 | 1.341 | 1.374 | 1.374 | 214,485 |
| 2022-09-06 | 1.382 | 1.500 | 1.345 | 1.406 | 1.406 | 339,877 |
| 2022-09-05 | 1.378 | 1.403 | 1.330 | 1.337 | 1.337 | 187,787 |
| 2022-09-02 | 1.380 | 1.444 | 1.327 | 1.426 | 1.426 | 264,881 |
| 2022-09-01 | 1.448 | 1.455 | 1.340 | 1.356 | 1.356 | 245,376 |
| 2022-08-31 | 1.526 | 1.526 | 1.401 | 1.402 | 1.402 | 310,444 |
| 2022-08-30 | 1.520 | 1.558 | 1.457 | 1.486 | 1.486 | 146,825 |
| 2022-08-29 | 1.515 | 1.530 | 1.483 | 1.504 | 1.504 | 172,395 |
| 2022-08-26 | 1.607 | 1.607 | 1.503 | 1.520 | 1.520 | 367,830 |
| 2022-08-25 | 1.602 | 1.634 | 1.511 | 1.588 | 1.588 | 203,626 |
| 2022-08-24 | 1.601 | 1.625 | 1.499 | 1.538 | 1.538 | 308,018 |
| 2022-08-23 | 1.630 | 1.694 | 1.556 | 1.571 | 1.571 | 190,007 |
| 2022-08-22 | 1.739 | 1.750 | 1.626 | 1.641 | 1.641 | 471,796 |
| 2022-08-19 | 1.821 | 1.870 | 1.754 | 1.777 | 1.777 | 471,485 |
| 2022-08-18 | 1.665 | 1.979 | 1.661 | 1.836 | 1.836 | 1,778,515 |
| 2022-08-17 | 1.649 | 1.654 | 1.460 | 1.477 | 1.477 | 595,679 |
| 2022-08-16 | 1.576 | 1.647 | 1.570 | 1.624 | 1.624 | 346,335 |
| 2022-08-15 | 1.570 | 1.620 | 1.558 | 1.580 | 1.580 | 172,080 |
| 2022-08-12 | 1.579 | 1.585 | 1.552 | 1.573 | 1.573 | 170,326 |
| 2022-08-11 | 1.604 | 1.607 | 1.556 | 1.580 | 1.580 | 514,555 |
| 2022-08-10 | 1.480 | 1.610 | 1.480 | 1.580 | 1.580 | 526,462 |
| 2022-08-09 | 1.599 | 1.599 | 1.491 | 1.507 | 1.507 | 251,462 |
| 2022-08-08 | 1.580 | 1.590 | 1.554 | 1.577 | 1.577 | 167,534 |
| 2022-08-05 | 1.665 | 1.680 | 1.549 | 1.580 | 1.580 | 492,243 |
| 2022-08-04 | 1.590 | 1.680 | 1.579 | 1.651 | 1.651 | 474,686 |
| 2022-08-03 | 1.480 | 1.589 | 1.480 | 1.582 | 1.582 | 336,379 |
| 2022-08-02 | 1.480 | 1.489 | 1.406 | 1.483 | 1.483 | 201,916 |
| 2022-08-01 | 1.462 | 1.523 | 1.436 | 1.498 | 1.498 | 343,341 |
| 2022-07-29 | 1.421 | 1.494 | 1.382 | 1.446 | 1.446 | 371,380 |
| 2022-07-28 | 1.355 | 1.401 | 1.327 | 1.370 | 1.370 | 233,795 |
| 2022-07-27 | 1.363 | 1.363 | 1.305 | 1.317 | 1.317 | 282,404 |
| 2022-07-26 | 1.436 | 1.452 | 1.322 | 1.322 | 1.322 | 256,829 |
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.