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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	0.4	0.38	0.38	0.4	0.37	22,625
August 14, 2025	0.38	0.38	0.38	0.4	0.38	116,581
August 13, 2025	0.37	0.39	0.39	0.39	0.36	104,595
August 12, 2025	0.37	0.39	0.39	0.39	0.37	282,637
August 11, 2025	0.37	0.37	0.37	0.37	0.36	42,927
August 08, 2025	0.33	0.35	0.35	0.37	0.33	2,248
August 07, 2025	0.37	0.35	0.35	0.37	0.34	768
August 06, 2025	0.37	0.36	0.36	0.37	0.36	3,217
August 05, 2025	0.35	0.37	0.37	0.37	0.34	17,627
August 04, 2025	0.37	0.36	0.36	0.37	0.35	70,659
August 01, 2025	0.35	0.36	0.36	0.37	0.35	33,003
July 31, 2025	0.35	0.36	0.36	0.37	0.33	311,698
July 30, 2025	0.35	0.35	0.35	0.35	0.34	260,797
July 29, 2025	0.33	0.33	0.33	0.34	0.33	1,512
July 28, 2025	0.33	0.33	0.33	0.35	0.32	84,300
July 25, 2025	0.34	0.34	0.34	0.34	0.34	17,205
July 24, 2025	0.32	0.35	0.35	0.35	0.32	18,804
July 23, 2025	0.33	0.34	0.34	0.35	0.31	170,396
July 22, 2025	0.32	0.31	0.31	0.32	0.31	2,038
July 21, 2025	0.32	0.32	0.32	0.32	0.32	11,026
July 18, 2025	0.32	0.31	0.31	0.32	0.31	11,026
July 17, 2025	0.3	0.31	0.31	0.33	0.3	20,997
July 16, 2025	0.32	0.32	0.32	0.32	0.32	4,952
July 15, 2025	0.33	0.32	0.32	0.33	0.31	4,952
July 14, 2025	0.31	0.31	0.31	0.31	0.31	101
July 11, 2025	0.3	0.32	0.32	0.32	0.3	7,447
July 10, 2025	0.32	0.31	0.31	0.33	0.31	370
July 09, 2025	0.32	0.32	0.32	0.32	0.32	19,673
July 08, 2025	0.33	0.33	0.33	0.33	0.33	5,504
July 07, 2025	0.33	0.31	0.31	0.33	0.31	5,235

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