Global Fashion Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 1.820 | 1.883 | 1.740 | 1.877 | 1.877 | 528,146 |
| 2022-04-29 | 1.840 | 1.876 | 1.754 | 1.825 | 1.825 | 761,819 |
| 2022-04-28 | 1.685 | 1.844 | 1.656 | 1.812 | 1.812 | 1,350,250 |
| 2022-04-27 | 1.650 | 1.713 | 1.569 | 1.620 | 1.620 | 1,130,761 |
| 2022-04-26 | 1.667 | 1.672 | 1.585 | 1.648 | 1.648 | 981,338 |
| 2022-04-25 | 1.571 | 1.623 | 1.517 | 1.612 | 1.612 | 1,243,463 |
| 2022-04-22 | 1.689 | 1.689 | 1.571 | 1.588 | 1.588 | 788,861 |
| 2022-04-21 | 1.661 | 1.729 | 1.661 | 1.680 | 1.680 | 637,716 |
| 2022-04-20 | 1.690 | 1.700 | 1.582 | 1.644 | 1.644 | 368,069 |
| 2022-04-19 | 1.650 | 1.660 | 1.541 | 1.652 | 1.652 | 671,809 |
| 2022-04-14 | 1.631 | 1.681 | 1.588 | 1.620 | 1.620 | 415,604 |
| 2022-04-13 | 1.623 | 1.643 | 1.539 | 1.643 | 1.643 | 788,702 |
| 2022-04-12 | 1.541 | 1.619 | 1.541 | 1.582 | 1.582 | 554,537 |
| 2022-04-11 | 1.741 | 1.741 | 1.588 | 1.588 | 1.588 | 1,254,274 |
| 2022-04-08 | 1.762 | 1.800 | 1.700 | 1.753 | 1.753 | 421,857 |
| 2022-04-07 | 1.758 | 1.837 | 1.729 | 1.760 | 1.760 | 636,076 |
| 2022-04-06 | 1.920 | 1.920 | 1.715 | 1.748 | 1.748 | 1,403,595 |
| 2022-04-05 | 1.879 | 2.114 | 1.835 | 1.933 | 1.933 | 1,501,593 |
| 2022-04-04 | 1.750 | 1.870 | 1.750 | 1.870 | 1.870 | 852,710 |
| 2022-04-01 | 1.733 | 1.800 | 1.639 | 1.726 | 1.726 | 707,849 |
| 2022-03-31 | 1.797 | 1.826 | 1.697 | 1.697 | 1.697 | 716,586 |
| 2022-03-30 | 1.754 | 1.817 | 1.699 | 1.796 | 1.796 | 950,665 |
| 2022-03-29 | 1.586 | 1.871 | 1.582 | 1.840 | 1.840 | 1,451,349 |
| 2022-03-28 | 1.610 | 1.648 | 1.564 | 1.576 | 1.576 | 787,580 |
| 2022-03-25 | 1.728 | 1.759 | 1.580 | 1.600 | 1.600 | 847,250 |
| 2022-03-24 | 1.770 | 1.781 | 1.649 | 1.675 | 1.675 | 1,689,433 |
| 2022-03-23 | 1.851 | 1.894 | 1.759 | 1.771 | 1.771 | 902,831 |
| 2022-03-22 | 1.899 | 1.917 | 1.762 | 1.883 | 1.883 | 1,119,468 |
| 2022-03-21 | 1.954 | 1.965 | 1.836 | 1.848 | 1.848 | 1,672,198 |
| 2022-03-18 | 2.100 | 2.210 | 1.870 | 1.916 | 1.916 | 3,273,868 |
| 2022-03-17 | 2.100 | 2.198 | 2.068 | 2.124 | 2.124 | 1,190,169 |
| 2022-03-16 | 1.888 | 2.086 | 1.835 | 2.074 | 2.074 | 1,897,197 |
| 2022-03-15 | 1.940 | 1.940 | 1.786 | 1.825 | 1.825 | 1,125,903 |
| 2022-03-14 | 1.876 | 1.971 | 1.840 | 1.854 | 1.854 | 1,493,603 |
| 2022-03-11 | 1.909 | 1.941 | 1.777 | 1.852 | 1.852 | 995,141 |
| 2022-03-10 | 2.056 | 2.116 | 1.903 | 1.904 | 1.904 | 1,030,239 |
| 2022-03-09 | 2.188 | 2.188 | 1.896 | 2.050 | 2.050 | 2,405,371 |
| 2022-03-08 | 1.790 | 2.110 | 1.644 | 1.977 | 1.977 | 3,436,764 |
| 2022-03-07 | 1.711 | 1.738 | 1.595 | 1.637 | 1.637 | 4,034,741 |
| 2022-03-04 | 1.994 | 2.058 | 1.794 | 1.800 | 1.800 | 2,772,645 |
| 2022-03-03 | 2.386 | 2.410 | 2.142 | 2.142 | 2.142 | 1,016,685 |
| 2022-03-02 | 2.464 | 2.576 | 2.326 | 2.400 | 2.400 | 1,620,445 |
| 2022-03-01 | 2.592 | 2.660 | 2.442 | 2.500 | 2.500 | 1,571,007 |
| 2022-02-28 | 2.798 | 2.904 | 2.570 | 2.626 | 2.626 | 1,431,391 |
| 2022-02-25 | 2.850 | 2.960 | 2.722 | 2.948 | 2.948 | 845,330 |
| 2022-02-24 | 2.592 | 2.812 | 2.474 | 2.796 | 2.796 | 2,085,218 |
| 2022-02-23 | 2.900 | 3.014 | 2.810 | 2.820 | 2.820 | 485,903 |
| 2022-02-22 | 2.810 | 3.110 | 2.780 | 2.988 | 2.988 | 472,185 |
| 2022-02-21 | 3.180 | 3.180 | 2.976 | 2.976 | 2.976 | 352,506 |
| 2022-02-18 | 3.330 | 3.334 | 3.122 | 3.122 | 3.122 | 354,884 |
| 2022-02-17 | 3.448 | 3.554 | 3.382 | 3.382 | 3.382 | 341,670 |
| 2022-02-16 | 3.500 | 3.560 | 3.426 | 3.538 | 3.538 | 313,139 |
| 2022-02-15 | 3.370 | 3.536 | 3.338 | 3.494 | 3.494 | 346,233 |
| 2022-02-14 | 3.250 | 3.406 | 3.174 | 3.370 | 3.370 | 340,545 |
| 2022-02-11 | 3.450 | 3.552 | 3.378 | 3.412 | 3.412 | 326,404 |
| 2022-02-10 | 3.730 | 3.730 | 3.492 | 3.536 | 3.536 | 399,375 |
| 2022-02-09 | 3.430 | 3.724 | 3.368 | 3.600 | 3.600 | 811,070 |
| 2022-02-08 | 3.602 | 3.616 | 3.320 | 3.366 | 3.366 | 871,540 |
| 2022-02-07 | 3.762 | 3.776 | 3.554 | 3.590 | 3.590 | 333,654 |
| 2022-02-04 | 3.824 | 3.870 | 3.650 | 3.706 | 3.706 | 543,452 |
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.