Global Fashion Group S.A. - GFG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.32	0.29	0.29	0.32	0.27	195,021
November 06, 2025	0.32	0.3	0.3	0.32	0.3	8,455
November 05, 2025	0.29	0.29	0.29	0.32	0.29	5,036
November 04, 2025	0.32	0.3	0.3	0.32	0.3	7,168
November 03, 2025	0.33	0.33	0.33	0.33	0.33	346
October 31, 2025	0.31	0.31	0.31	0.31	0.31	58,098
October 30, 2025	0.3	0.3	0.3	0.34	0.25	58,098
October 29, 2025	0.31	0.31	0.31	0.31	0.29	20,196
October 28, 2025	0.3	0.3	0.3	0.3	0.3	6,050
October 27, 2025	0.29	0.3	0.3	0.31	0.29	14,777
October 24, 2025	0.3	0.3	0.3	0.3	0.3	1,220
October 23, 2025	0.31	0.3	0.3	0.31	0.3	1,220
October 22, 2025	0.31	0.31	0.31	0.32	0.28	26,547
October 21, 2025	0.3	0.29	0.29	0.31	0.29	12,164
October 20, 2025	0.33	0.3	0.3	0.33	0.3	7,534
October 17, 2025	0.31	0.31	0.31	0.31	0.31	3,266
October 16, 2025	0.3	0.3	0.3	0.33	0.3	23,543
October 15, 2025	0.32	0.3	0.3	0.32	0.3	40,195
October 14, 2025	0.3	0.3	0.3	0.3	0.3	1,114
October 13, 2025	0.33	0.3	0.3	0.33	0.3	15,689
October 10, 2025	0.33	0.32	0.32	0.33	0.32	3,000
October 09, 2025	0.32	0.32	0.32	0.32	0.32	1,669
October 08, 2025	0.3	0.33	0.33	0.33	0.3	1,669
October 07, 2025	0.34	0.33	0.33	0.34	0.31	863
October 06, 2025	0.31	0.31	0.31	0.34	0.31	88,225
October 03, 2025	0.33	0.3	0.3	0.33	0.28	26,606
October 02, 2025	0.33	0.32	0.32	0.33	0.28	53,881
October 01, 2025	0.29	0.31	0.31	0.33	0.27	94,653
September 30, 2025	0.34	0.33	0.33	0.34	0.33	10
September 29, 2025	0.32	0.32	0.32	0.34	0.31	36,074
September 26, 2025	0.33	0.31	0.31	0.34	0.31	85,128
September 25, 2025	0.33	0.33	0.33	0.34	0.33	2,997
September 24, 2025	0.34	0.33	0.33	0.34	0.33	41,578
September 23, 2025	0.34	0.34	0.34	0.34	0.34	32,217
September 22, 2025	0.34	0.33	0.33	0.34	0.32	3,491
September 19, 2025	0.34	0.32	0.32	0.34	0.32	4,379
September 18, 2025	0.35	0.34	0.34	0.36	0.34	3,001
September 17, 2025	0.31	0.33	0.33	0.35	0.31	1,033
September 16, 2025	0.34	0.33	0.33	0.35	0.31	21,739
September 15, 2025	0.37	0.34	0.34	0.37	0.33	16,194
September 12, 2025	0.35	0.33	0.33	0.36	0.33	9,156
September 11, 2025	0.34	0.35	0.35	0.35	0.33	18,781
September 10, 2025	0.34	0.34	0.34	0.37	0.34	8,227
September 09, 2025	0.34	0.35	0.35	0.35	0.34	3,895
September 08, 2025	0.36	0.35	0.35	0.36	0.35	12,718
September 05, 2025	0.35	0.34	0.34	0.35	0.34	1,318
September 04, 2025	0.35	0.35	0.35	0.35	0.35	10,488
September 03, 2025	0.34	0.34	0.34	0.34	0.34	10,488
September 02, 2025	0.33	0.35	0.35	0.35	0.33	2,695
September 01, 2025	0.37	0.35	0.35	0.37	0.34	1,479
August 29, 2025	0.35	0.36	0.36	0.37	0.33	56,496
August 28, 2025	0.37	0.35	0.35	0.37	0.35	3,060
August 27, 2025	0.33	0.35	0.35	0.36	0.33	13,499
August 26, 2025	0.35	0.35	0.35	0.35	0.33	48,456
August 25, 2025	0.36	0.36	0.36	0.38	0.34	14,779
August 22, 2025	0.36	0.36	0.36	0.36	0.35	17,563
August 21, 2025	0.39	0.36	0.36	0.39	0.36	61,232
August 20, 2025	0.39	0.37	0.37	0.4	0.37	16,464
August 19, 2025	0.37	0.38	0.38	0.4	0.37	90,865
August 18, 2025	0.4	0.38	0.38	0.4	0.37	73,938

Global Fashion Group S.A. (GFG.DE) XETRA