Global Fashion Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.368	0.389	0.355	0.389	0.389	104,595
2025-08-12	0.370	0.388	0.370	0.388	0.388	282,637
2025-08-11	0.369	0.370	0.361	0.370	0.370	42,927
2025-08-08	0.334	0.368	0.334	0.352	0.352	2,248
2025-08-07	0.370	0.370	0.335	0.352	0.352	768
2025-08-06	0.370	0.370	0.361	0.363	0.363	3,217
2025-08-05	0.351	0.369	0.342	0.369	0.369	17,627
2025-08-04	0.369	0.369	0.353	0.360	0.360	70,659
2025-08-01	0.352	0.365	0.352	0.364	0.364	33,003
2025-07-31	0.347	0.365	0.332	0.358	0.358	311,698
2025-07-30	0.350	0.350	0.335	0.349	0.349	260,797
2025-07-29	0.330	0.336	0.330	0.330	0.330	1,512
2025-07-28	0.330	0.350	0.317	0.331	0.331	84,300
2025-07-25	0.343	0.344	0.343	0.343	0.343	17,205
2025-07-24	0.322	0.345	0.315	0.345	0.345	18,804
2025-07-23	0.328	0.350	0.314	0.336	0.336	170,396
2025-07-22	0.320	0.320	0.308	0.308	0.308	2,038
2025-07-21	0.315	0.315	0.315	0.315	0.315	0
2025-07-18	0.316	0.320	0.307	0.307	0.307	11,026
2025-07-17	0.301	0.329	0.300	0.309	0.309	20,997
2025-07-16	0.318	0.318	0.318	0.318	0.318	0
2025-07-15	0.328	0.328	0.311	0.320	0.320	4,952
2025-07-14	0.309	0.309	0.307	0.307	0.307	101
2025-07-11	0.299	0.319	0.299	0.319	0.319	7,447
2025-07-10	0.320	0.325	0.310	0.310	0.310	370
2025-07-09	0.320	0.320	0.320	0.320	0.320	19,673
2025-07-08	0.326	0.332	0.326	0.332	0.332	5,504
2025-07-07	0.334	0.334	0.310	0.311	0.311	5,235
2025-07-04	0.290	0.331	0.290	0.331	0.331	4,770
2025-07-03	0.320	0.320	0.320	0.320	0.320	0
2025-07-02	0.290	0.330	0.290	0.305	0.305	65,486
2025-07-01	0.324	0.324	0.305	0.305	0.305	54,595
2025-06-30	0.311	0.319	0.290	0.302	0.302	23,702
2025-06-27	0.309	0.326	0.302	0.302	0.302	31,511
2025-06-26	0.300	0.318	0.274	0.318	0.318	164,916
2025-06-25	0.320	0.320	0.310	0.310	0.310	29,248
2025-06-24	0.310	0.331	0.302	0.330	0.330	30,907
2025-06-23	0.314	0.314	0.314	0.314	0.314	29
2025-06-20	0.291	0.326	0.291	0.314	0.314	19,638
2025-06-19	0.310	0.310	0.310	0.310	0.310	1
2025-06-18	0.309	0.333	0.292	0.308	0.308	25,238
2025-06-17	0.345	0.345	0.312	0.323	0.323	18,765
2025-06-16	0.365	0.365	0.310	0.320	0.320	65,603
2025-06-13	0.330	0.360	0.329	0.334	0.334	62,316
2025-06-12	0.356	0.356	0.329	0.350	0.350	57,160
2025-06-11	0.330	0.359	0.330	0.359	0.359	85,027
2025-06-10	0.336	0.349	0.329	0.346	0.346	40,566
2025-06-09	0.334	0.334	0.329	0.334	0.334	2,228
2025-06-06	0.327	0.332	0.320	0.329	0.329	11,413
2025-06-05	0.336	0.336	0.330	0.330	0.330	45,673
2025-06-04	0.283	0.365	0.283	0.330	0.330	385,548
2025-06-03	0.280	0.310	0.280	0.300	0.300	36,328
2025-06-02	0.308	0.308	0.280	0.287	0.287	97,902
2025-05-30	0.300	0.320	0.288	0.288	0.288	36,218
2025-05-29	0.302	0.319	0.302	0.319	0.319	7,501
2025-05-28	0.310	0.319	0.285	0.319	0.319	59,550
2025-05-27	0.322	0.322	0.307	0.316	0.316	11,574
2025-05-26	0.282	0.329	0.282	0.310	0.310	77,994
2025-05-23	0.299	0.319	0.299	0.299	0.299	123,057
2025-05-22	0.293	0.300	0.258	0.300	0.300	144,998

← NewerPage 6 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.