Global Fashion Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 4.198 | 4.198 | 3.768 | 3.802 | 3.802 | 685,900 |
| 2022-02-02 | 4.226 | 4.380 | 4.128 | 4.142 | 4.142 | 515,298 |
| 2022-02-01 | 4.200 | 4.300 | 3.992 | 4.146 | 4.146 | 554,381 |
| 2022-01-31 | 3.850 | 4.024 | 3.808 | 4.010 | 4.010 | 391,701 |
| 2022-01-28 | 3.870 | 3.944 | 3.672 | 3.754 | 3.754 | 240,335 |
| 2022-01-27 | 3.570 | 3.936 | 3.550 | 3.912 | 3.912 | 437,596 |
| 2022-01-26 | 3.830 | 4.046 | 3.830 | 3.918 | 3.918 | 820,167 |
| 2022-01-25 | 3.834 | 3.834 | 3.564 | 3.646 | 3.646 | 394,020 |
| 2022-01-24 | 4.084 | 4.094 | 3.660 | 3.750 | 3.750 | 857,628 |
| 2022-01-21 | 4.248 | 4.258 | 4.006 | 4.088 | 4.088 | 361,931 |
| 2022-01-20 | 4.178 | 4.336 | 4.114 | 4.336 | 4.336 | 474,731 |
| 2022-01-19 | 4.100 | 4.240 | 4.000 | 4.168 | 4.168 | 377,389 |
| 2022-01-18 | 4.100 | 4.350 | 4.076 | 4.220 | 4.220 | 780,491 |
| 2022-01-17 | 4.240 | 4.446 | 4.238 | 4.380 | 4.380 | 355,039 |
| 2022-01-14 | 4.308 | 4.382 | 4.130 | 4.300 | 4.300 | 666,178 |
| 2022-01-13 | 4.580 | 4.580 | 4.290 | 4.460 | 4.460 | 385,402 |
| 2022-01-12 | 4.290 | 4.440 | 4.174 | 4.326 | 4.326 | 316,315 |
| 2022-01-11 | 4.034 | 4.186 | 4.008 | 4.168 | 4.168 | 538,624 |
| 2022-01-10 | 4.260 | 4.286 | 4.022 | 4.070 | 4.070 | 573,612 |
| 2022-01-07 | 4.350 | 4.364 | 4.210 | 4.232 | 4.232 | 244,547 |
| 2022-01-06 | 4.500 | 4.500 | 4.320 | 4.396 | 4.396 | 451,052 |
| 2022-01-05 | 4.500 | 4.560 | 4.472 | 4.522 | 4.522 | 284,847 |
| 2022-01-04 | 5.015 | 5.040 | 4.458 | 4.514 | 4.514 | 808,215 |
| 2022-01-03 | 4.546 | 5.085 | 4.496 | 5.015 | 5.015 | 976,375 |
| 2021-12-30 | 4.500 | 4.542 | 4.234 | 4.446 | 4.446 | 693,776 |
| 2021-12-29 | 4.608 | 4.726 | 4.456 | 4.500 | 4.500 | 502,793 |
| 2021-12-28 | 4.580 | 4.680 | 4.560 | 4.656 | 4.656 | 143,285 |
| 2021-12-27 | 4.838 | 4.838 | 4.580 | 4.598 | 4.598 | 213,389 |
| 2021-12-23 | 4.750 | 4.832 | 4.682 | 4.712 | 4.712 | 317,649 |
| 2021-12-22 | 4.768 | 4.848 | 4.636 | 4.808 | 4.808 | 392,068 |
| 2021-12-21 | 4.294 | 4.700 | 4.206 | 4.644 | 4.644 | 802,035 |
| 2021-12-20 | 4.350 | 4.616 | 4.232 | 4.262 | 4.262 | 825,783 |
| 2021-12-17 | 4.254 | 4.512 | 4.048 | 4.500 | 4.500 | 1,170,764 |
| 2021-12-16 | 4.178 | 4.406 | 4.100 | 4.140 | 4.140 | 1,599,213 |
| 2021-12-15 | 4.368 | 4.368 | 4.076 | 4.096 | 4.096 | 1,136,845 |
| 2021-12-14 | 4.410 | 4.526 | 4.336 | 4.370 | 4.370 | 858,314 |
| 2021-12-13 | 4.650 | 4.938 | 4.440 | 4.468 | 4.468 | 1,861,300 |
| 2021-12-10 | 5.295 | 5.295 | 4.540 | 4.660 | 4.660 | 4,194,021 |
| 2021-12-09 | 6.180 | 6.205 | 5.985 | 6.065 | 6.065 | 160,339 |
| 2021-12-08 | 6.500 | 6.570 | 6.100 | 6.200 | 6.200 | 281,940 |
| 2021-12-07 | 6.050 | 6.500 | 6.050 | 6.430 | 6.430 | 593,953 |
| 2021-12-06 | 6.100 | 6.150 | 5.800 | 6.050 | 6.050 | 495,693 |
| 2021-12-03 | 6.370 | 6.385 | 6.085 | 6.180 | 6.180 | 510,190 |
| 2021-12-02 | 6.355 | 6.455 | 6.180 | 6.335 | 6.335 | 513,673 |
| 2021-12-01 | 6.610 | 6.775 | 6.560 | 6.630 | 6.630 | 278,673 |
| 2021-11-30 | 7.110 | 7.195 | 6.745 | 6.790 | 6.790 | 386,793 |
| 2021-11-29 | 7.145 | 7.295 | 7.070 | 7.180 | 7.180 | 423,323 |
| 2021-11-26 | 6.895 | 7.345 | 6.755 | 7.145 | 7.145 | 533,527 |
| 2021-11-25 | 6.880 | 7.125 | 6.880 | 7.060 | 7.060 | 183,886 |
| 2021-11-24 | 7.335 | 7.335 | 6.775 | 7.070 | 7.070 | 490,560 |
| 2021-11-23 | 7.360 | 7.455 | 7.080 | 7.275 | 7.275 | 329,523 |
| 2021-11-22 | 7.595 | 7.785 | 7.380 | 7.420 | 7.420 | 415,072 |
| 2021-11-19 | 7.150 | 7.660 | 7.120 | 7.590 | 7.590 | 382,765 |
| 2021-11-18 | 6.825 | 7.240 | 6.825 | 7.200 | 7.200 | 234,366 |
| 2021-11-17 | 7.105 | 7.140 | 6.955 | 7.025 | 7.025 | 245,000 |
| 2021-11-16 | 7.050 | 7.215 | 7.050 | 7.065 | 7.065 | 250,781 |
| 2021-11-15 | 6.720 | 7.230 | 6.575 | 7.010 | 7.010 | 545,773 |
| 2021-11-12 | 6.415 | 6.945 | 6.340 | 6.685 | 6.685 | 973,614 |
| 2021-11-11 | 7.700 | 7.720 | 6.195 | 6.400 | 6.400 | 2,677,679 |
| 2021-11-10 | 8.000 | 8.000 | 7.525 | 7.790 | 7.790 | 198,488 |
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.