Global Fashion Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.294	0.320	0.294	0.294	0.294	5,036
2025-11-04	0.320	0.320	0.300	0.300	0.300	7,168
2025-11-03	0.328	0.328	0.326	0.326	0.326	346
2025-10-31	0.308	0.308	0.308	0.308	0.308	0
2025-10-30	0.300	0.335	0.250	0.299	0.299	58,098
2025-10-29	0.310	0.310	0.292	0.308	0.308	20,196
2025-10-28	0.300	0.300	0.299	0.299	0.299	6,050
2025-10-27	0.290	0.310	0.290	0.300	0.300	14,777
2025-10-24	0.295	0.295	0.295	0.295	0.295	0
2025-10-23	0.308	0.309	0.301	0.302	0.302	1,220
2025-10-22	0.314	0.320	0.285	0.310	0.310	26,547
2025-10-21	0.296	0.305	0.286	0.293	0.293	12,164
2025-10-20	0.327	0.328	0.297	0.298	0.298	7,534
2025-10-17	0.310	0.310	0.305	0.305	0.305	3,266
2025-10-16	0.296	0.327	0.296	0.304	0.304	23,543
2025-10-15	0.318	0.319	0.296	0.296	0.296	40,195
2025-10-14	0.304	0.304	0.304	0.304	0.304	1,114
2025-10-13	0.329	0.329	0.301	0.303	0.303	15,689
2025-10-10	0.327	0.327	0.316	0.316	0.316	3,000
2025-10-09	0.321	0.321	0.321	0.321	0.321	0
2025-10-08	0.301	0.334	0.301	0.334	0.334	1,669
2025-10-07	0.335	0.335	0.310	0.328	0.328	863
2025-10-06	0.310	0.339	0.310	0.314	0.314	88,225
2025-10-03	0.328	0.328	0.280	0.298	0.298	26,606
2025-10-02	0.325	0.328	0.285	0.315	0.315	53,881
2025-10-01	0.290	0.328	0.269	0.309	0.309	94,653
2025-09-30	0.339	0.339	0.332	0.332	0.332	10
2025-09-29	0.320	0.339	0.312	0.319	0.319	36,074
2025-09-26	0.333	0.340	0.313	0.313	0.313	85,128
2025-09-25	0.330	0.339	0.328	0.328	0.328	2,997
2025-09-24	0.338	0.339	0.330	0.330	0.330	41,578
2025-09-23	0.338	0.340	0.338	0.339	0.339	32,217
2025-09-22	0.339	0.339	0.322	0.330	0.330	3,491
2025-09-19	0.344	0.344	0.322	0.324	0.324	4,379
2025-09-18	0.346	0.355	0.344	0.344	0.344	3,001
2025-09-17	0.311	0.346	0.311	0.331	0.331	1,033
2025-09-16	0.341	0.349	0.311	0.331	0.331	21,739
2025-09-15	0.367	0.367	0.332	0.339	0.339	16,194
2025-09-12	0.352	0.360	0.331	0.331	0.331	9,156
2025-09-11	0.335	0.353	0.331	0.353	0.353	18,781
2025-09-10	0.335	0.366	0.335	0.344	0.344	8,227
2025-09-09	0.335	0.353	0.335	0.353	0.353	3,895
2025-09-08	0.360	0.360	0.345	0.345	0.345	12,718
2025-09-05	0.349	0.349	0.337	0.337	0.337	1,318
2025-09-04	0.348	0.348	0.348	0.348	0.348	0
2025-09-03	0.335	0.343	0.335	0.343	0.343	10,488
2025-09-02	0.333	0.350	0.333	0.347	0.347	2,695
2025-09-01	0.369	0.369	0.335	0.346	0.346	1,479
2025-08-29	0.351	0.369	0.332	0.355	0.355	56,497
2025-08-28	0.369	0.369	0.349	0.349	0.349	3,060
2025-08-27	0.334	0.360	0.334	0.348	0.348	13,499
2025-08-26	0.351	0.351	0.331	0.347	0.347	48,456
2025-08-25	0.360	0.377	0.344	0.360	0.360	14,779
2025-08-22	0.360	0.360	0.350	0.358	0.358	17,563
2025-08-21	0.389	0.389	0.360	0.360	0.360	61,232
2025-08-20	0.394	0.396	0.366	0.366	0.366	16,464
2025-08-19	0.370	0.397	0.370	0.377	0.377	90,865
2025-08-18	0.395	0.395	0.370	0.377	0.377	73,938
2025-08-15	0.396	0.396	0.370	0.376	0.376	22,625
2025-08-14	0.382	0.400	0.380	0.381	0.381	116,581

← NewerPage 5 of 22 · 1,278 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.