Global Fashion Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.500	0.500	0.460	0.470	0.470	354,229
2026-04-29	0.491	0.510	0.482	0.500	0.500	226,629
2026-04-28	0.512	0.512	0.492	0.492	0.492	176,913
2026-04-27	0.512	0.530	0.512	0.512	0.512	160,443
2026-04-24	0.540	0.544	0.516	0.516	0.516	88,037
2026-04-23	0.560	0.560	0.524	0.530	0.530	270,223
2026-04-22	0.550	0.550	0.530	0.530	0.530	41,736
2026-04-21	0.550	0.580	0.520	0.526	0.526	421,204
2026-04-20	0.534	0.590	0.490	0.520	0.520	406,138
2026-04-17	0.530	0.556	0.487	0.487	0.487	198,834
2026-04-16	0.468	0.528	0.465	0.484	0.484	287,448
2026-04-15	0.469	0.469	0.440	0.452	0.452	88,179
2026-04-14	0.433	0.439	0.430	0.436	0.436	61,921
2026-04-13	0.450	0.450	0.431	0.432	0.432	127,333
2026-04-10	0.445	0.451	0.428	0.435	0.435	116,723
2026-04-09	0.444	0.462	0.426	0.426	0.426	420,652
2026-04-08	0.439	0.450	0.426	0.426	0.426	215,611
2026-04-07	0.412	0.440	0.410	0.437	0.437	316,382
2026-04-02	0.420	0.436	0.410	0.410	0.410	500,198
2026-04-01	0.437	0.437	0.416	0.423	0.423	31,584
2026-03-31	0.412	0.440	0.410	0.423	0.423	187,255
2026-03-30	0.414	0.434	0.412	0.412	0.412	131,876
2026-03-27	0.423	0.435	0.423	0.424	0.424	35,935
2026-03-26	0.415	0.447	0.415	0.437	0.437	84,876
2026-03-25	0.405	0.461	0.405	0.440	0.440	118,752
2026-03-24	0.434	0.474	0.400	0.429	0.429	172,129
2026-03-23	0.428	0.465	0.391	0.437	0.437	323,698
2026-03-20	0.469	0.469	0.430	0.430	0.430	47,874
2026-03-19	0.453	0.458	0.450	0.458	0.458	202,153
2026-03-18	0.459	0.472	0.437	0.472	0.472	180,731
2026-03-17	0.448	0.462	0.414	0.457	0.457	110,602
2026-03-16	0.489	0.489	0.431	0.456	0.456	84,032
2026-03-13	0.434	0.493	0.402	0.464	0.464	443,701
2026-03-12	0.467	0.467	0.440	0.440	0.440	424,029
2026-03-11	0.435	0.469	0.435	0.450	0.450	802,205
2026-03-10	0.439	0.447	0.414	0.430	0.430	565,730
2026-03-09	0.391	0.448	0.387	0.405	0.405	504,994
2026-03-06	0.380	0.399	0.347	0.370	0.370	1,792,647
2026-03-05	0.325	0.394	0.325	0.372	0.372	1,407,940
2026-03-04	0.330	0.379	0.294	0.314	0.314	1,111,072
2026-03-03	0.261	0.261	0.251	0.252	0.252	365,246
2026-03-02	0.282	0.282	0.242	0.257	0.257	477,142
2026-02-27	0.264	0.273	0.250	0.252	0.252	369,947
2026-02-26	0.261	0.264	0.254	0.254	0.254	23,832
2026-02-25	0.267	0.283	0.263	0.272	0.272	10,044
2026-02-24	0.268	0.269	0.260	0.260	0.260	153,024
2026-02-23	0.262	0.270	0.258	0.259	0.259	63,754
2026-02-20	0.263	0.273	0.263	0.273	0.273	3,420
2026-02-19	0.292	0.292	0.267	0.279	0.279	36,160
2026-02-18	0.260	0.279	0.260	0.279	0.279	9,198
2026-02-17	0.291	0.291	0.257	0.276	0.276	110,904
2026-02-16	0.278	0.280	0.239	0.274	0.274	159,221
2026-02-13	0.264	0.279	0.264	0.270	0.270	34,631
2026-02-12	0.280	0.280	0.270	0.279	0.279	100,562
2026-02-11	0.277	0.284	0.272	0.272	0.272	10,083
2026-02-10	0.267	0.283	0.262	0.262	0.262	15,402
2026-02-09	0.266	0.283	0.262	0.262	0.262	7,106
2026-02-06	0.275	0.289	0.262	0.275	0.275	73,723
2026-02-05	0.263	0.296	0.263	0.296	0.296	3,359
2026-02-04	0.284	0.299	0.279	0.288	0.288	90,201

← NewerPage 3 of 22 · 1,277 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.