Global Fashion Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.425	0.440	0.412	0.435	0.435	74,355
2026-07-24	0.440	0.440	0.428	0.428	0.428	24,000
2026-07-23	0.415	0.435	0.415	0.421	0.421	73,020
2026-07-22	0.431	0.435	0.413	0.432	0.432	198,058
2026-07-21	0.436	0.460	0.405	0.436	0.436	166,543
2026-07-20	0.436	0.453	0.436	0.440	0.440	55,467
2026-07-17	0.454	0.462	0.450	0.450	0.450	17,672
2026-07-16	0.450	0.469	0.441	0.443	0.443	31,049
2026-07-15	0.470	0.470	0.441	0.441	0.441	26,785
2026-07-14	0.455	0.470	0.442	0.456	0.456	30,449
2026-07-13	0.450	0.469	0.450	0.450	0.450	268,603
2026-07-10	0.446	0.474	0.446	0.474	0.474	43,787
2026-07-09	0.445	0.472	0.441	0.459	0.459	95,192
2026-07-08	0.485	0.488	0.445	0.445	0.445	104,158
2026-07-07	0.488	0.488	0.450	0.450	0.450	20,115
2026-07-06	0.445	0.470	0.445	0.453	0.453	38,988
2026-07-03	0.490	0.490	0.455	0.455	0.455	16,147
2026-07-02	0.450	0.491	0.450	0.491	0.491	29,630
2026-07-01	0.481	0.481	0.451	0.481	0.481	23,803
2026-06-30	0.460	0.470	0.460	0.470	0.470	19,169
2026-06-29	0.450	0.491	0.450	0.472	0.472	214,678
2026-06-26	0.460	0.492	0.460	0.492	0.492	106,360
2026-06-25	0.481	0.489	0.459	0.459	0.459	30,927
2026-06-24	0.486	0.492	0.480	0.492	0.492	139,066
2026-06-23	0.488	0.488	0.462	0.487	0.487	23,752
2026-06-22	0.476	0.486	0.476	0.486	0.486	13,396
2026-06-19	0.480	0.486	0.467	0.467	0.467	27,835
2026-06-18	0.463	0.480	0.462	0.466	0.466	162,601
2026-06-17	0.460	0.480	0.460	0.469	0.469	59,924
2026-06-16	0.460	0.484	0.460	0.473	0.473	43,128
2026-06-15	0.484	0.484	0.456	0.471	0.471	106,134
2026-06-12	0.479	0.480	0.460	0.471	0.471	27,332
2026-06-11	0.481	0.481	0.456	0.474	0.474	35,215
2026-06-10	0.467	0.467	0.456	0.456	0.456	53,615
2026-06-09	0.514	0.514	0.470	0.471	0.471	128,635
2026-06-08	0.514	0.514	0.480	0.480	0.480	58,114
2026-06-05	0.494	0.500	0.486	0.486	0.486	28,273
2026-06-04	0.495	0.495	0.484	0.484	0.484	56,568
2026-06-03	0.488	0.536	0.488	0.494	0.494	289,174
2026-06-02	0.508	0.512	0.488	0.497	0.497	145,695
2026-06-01	0.530	0.530	0.495	0.496	0.496	23,420
2026-05-29	0.502	0.520	0.495	0.495	0.495	141,217
2026-05-28	0.497	0.506	0.497	0.500	0.500	36,000
2026-05-27	0.498	0.520	0.497	0.508	0.508	217,257
2026-05-26	0.502	0.502	0.494	0.500	0.500	52,295
2026-05-25	0.500	0.514	0.500	0.500	0.500	46,103
2026-05-22	0.487	0.492	0.487	0.492	0.492	10,553
2026-05-21	0.499	0.502	0.484	0.484	0.484	58,350
2026-05-20	0.490	0.504	0.484	0.484	0.484	33,661
2026-05-19	0.494	0.550	0.490	0.490	0.490	156,528
2026-05-18	0.479	0.486	0.471	0.480	0.480	141,295
2026-05-15	0.499	0.500	0.485	0.489	0.489	76,311
2026-05-14	0.500	0.500	0.485	0.492	0.492	43,361
2026-05-13	0.475	0.478	0.472	0.478	0.478	34,797
2026-05-12	0.493	0.493	0.474	0.474	0.474	17,238
2026-05-11	0.498	0.500	0.483	0.492	0.492	41,522
2026-05-08	0.500	0.500	0.490	0.495	0.495	64,495
2026-05-07	0.504	0.504	0.490	0.490	0.490	84,871
2026-05-06	0.506	0.506	0.492	0.495	0.495	159,333
2026-05-05	0.499	0.500	0.495	0.495	0.495	67,622

← NewerPage 2 of 3 · 130 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.