Global Fashion Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1.500 | 1.539 | 1.439 | 1.477 | 1.477 | 273,628 |
| 2022-07-22 | 1.515 | 1.575 | 1.470 | 1.500 | 1.500 | 528,670 |
| 2022-07-21 | 1.490 | 1.508 | 1.471 | 1.504 | 1.504 | 395,312 |
| 2022-07-20 | 1.385 | 1.482 | 1.385 | 1.474 | 1.474 | 429,238 |
| 2022-07-19 | 1.359 | 1.410 | 1.316 | 1.385 | 1.385 | 497,341 |
| 2022-07-18 | 1.336 | 1.399 | 1.336 | 1.385 | 1.385 | 181,629 |
| 2022-07-15 | 1.349 | 1.349 | 1.261 | 1.306 | 1.306 | 431,303 |
| 2022-07-14 | 1.350 | 1.373 | 1.290 | 1.298 | 1.298 | 462,191 |
| 2022-07-13 | 1.380 | 1.388 | 1.308 | 1.353 | 1.353 | 425,427 |
| 2022-07-12 | 1.386 | 1.397 | 1.342 | 1.350 | 1.350 | 411,349 |
| 2022-07-11 | 1.459 | 1.497 | 1.379 | 1.409 | 1.409 | 345,791 |
| 2022-07-08 | 1.503 | 1.518 | 1.400 | 1.482 | 1.482 | 538,178 |
| 2022-07-07 | 1.420 | 1.540 | 1.397 | 1.527 | 1.527 | 493,396 |
| 2022-07-06 | 1.386 | 1.430 | 1.343 | 1.404 | 1.404 | 524,426 |
| 2022-07-05 | 1.432 | 1.489 | 1.350 | 1.355 | 1.355 | 917,274 |
| 2022-07-04 | 1.582 | 1.583 | 1.435 | 1.474 | 1.474 | 244,307 |
| 2022-07-01 | 1.456 | 1.558 | 1.364 | 1.554 | 1.554 | 611,961 |
| 2022-06-30 | 1.380 | 1.452 | 1.357 | 1.447 | 1.447 | 517,119 |
| 2022-06-29 | 1.393 | 1.439 | 1.290 | 1.428 | 1.428 | 806,362 |
| 2022-06-28 | 1.519 | 1.532 | 1.386 | 1.393 | 1.393 | 696,318 |
| 2022-06-27 | 1.599 | 1.626 | 1.488 | 1.524 | 1.524 | 603,658 |
| 2022-06-24 | 1.460 | 1.488 | 1.395 | 1.454 | 1.454 | 458,087 |
| 2022-06-23 | 1.486 | 1.490 | 1.436 | 1.479 | 1.479 | 319,923 |
| 2022-06-22 | 1.489 | 1.516 | 1.425 | 1.496 | 1.496 | 406,895 |
| 2022-06-21 | 1.638 | 1.638 | 1.492 | 1.520 | 1.520 | 529,988 |
| 2022-06-20 | 1.637 | 1.637 | 1.494 | 1.517 | 1.517 | 297,958 |
| 2022-06-17 | 1.500 | 1.530 | 1.445 | 1.504 | 1.504 | 1,003,345 |
| 2022-06-16 | 1.662 | 1.742 | 1.399 | 1.481 | 1.481 | 1,563,749 |
| 2022-06-15 | 1.741 | 1.825 | 1.609 | 1.655 | 1.655 | 855,177 |
| 2022-06-14 | 1.831 | 1.831 | 1.711 | 1.731 | 1.731 | 497,749 |
| 2022-06-13 | 1.920 | 1.920 | 1.699 | 1.732 | 1.732 | 742,422 |
| 2022-06-10 | 1.900 | 1.925 | 1.844 | 1.870 | 1.870 | 493,731 |
| 2022-06-09 | 2.008 | 2.030 | 1.909 | 1.936 | 1.936 | 396,941 |
| 2022-06-08 | 1.986 | 2.008 | 1.920 | 1.984 | 1.984 | 293,688 |
| 2022-06-07 | 2.056 | 2.096 | 1.903 | 1.925 | 1.925 | 520,166 |
| 2022-06-06 | 2.108 | 2.110 | 2.030 | 2.100 | 2.100 | 241,583 |
| 2022-06-03 | 2.232 | 2.306 | 2.094 | 2.094 | 2.094 | 738,264 |
| 2022-06-02 | 2.032 | 2.228 | 2.032 | 2.228 | 2.228 | 418,466 |
| 2022-06-01 | 2.014 | 2.116 | 1.970 | 2.084 | 2.084 | 881,901 |
| 2022-05-31 | 2.016 | 2.052 | 1.975 | 2.028 | 2.028 | 1,026,585 |
| 2022-05-30 | 2.028 | 2.166 | 1.990 | 2.050 | 2.050 | 1,041,933 |
| 2022-05-27 | 1.864 | 2.008 | 1.860 | 1.985 | 1.985 | 704,340 |
| 2022-05-26 | 1.699 | 1.929 | 1.678 | 1.925 | 1.925 | 525,452 |
| 2022-05-25 | 1.661 | 1.690 | 1.584 | 1.658 | 1.658 | 444,895 |
| 2022-05-24 | 1.711 | 1.761 | 1.634 | 1.635 | 1.635 | 457,010 |
| 2022-05-23 | 1.826 | 1.827 | 1.698 | 1.710 | 1.710 | 508,044 |
| 2022-05-20 | 1.741 | 1.833 | 1.713 | 1.799 | 1.799 | 234,353 |
| 2022-05-19 | 1.751 | 1.778 | 1.698 | 1.770 | 1.770 | 432,942 |
| 2022-05-18 | 1.933 | 1.970 | 1.713 | 1.713 | 1.713 | 537,175 |
| 2022-05-17 | 1.927 | 1.958 | 1.871 | 1.900 | 1.900 | 205,166 |
| 2022-05-16 | 1.908 | 1.955 | 1.870 | 1.950 | 1.950 | 578,687 |
| 2022-05-13 | 1.689 | 1.977 | 1.689 | 1.940 | 1.940 | 844,463 |
| 2022-05-12 | 1.558 | 1.671 | 1.539 | 1.657 | 1.657 | 983,736 |
| 2022-05-11 | 1.600 | 1.661 | 1.575 | 1.600 | 1.600 | 623,053 |
| 2022-05-10 | 1.647 | 1.694 | 1.586 | 1.605 | 1.605 | 1,175,213 |
| 2022-05-09 | 1.789 | 1.823 | 1.579 | 1.629 | 1.629 | 1,391,107 |
| 2022-05-06 | 1.846 | 1.846 | 1.766 | 1.796 | 1.796 | 1,183,380 |
| 2022-05-05 | 1.825 | 1.933 | 1.787 | 1.812 | 1.812 | 1,007,009 |
| 2022-05-04 | 1.880 | 1.896 | 1.798 | 1.818 | 1.818 | 615,267 |
| 2022-05-03 | 1.901 | 1.950 | 1.811 | 1.888 | 1.888 | 821,061 |
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.