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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.29	0.33	0.33	0.33	0.29	4,770
July 03, 2025	0.32	0.32	0.32	0.32	0.32	65,486
July 02, 2025	0.29	0.31	0.31	0.33	0.29	65,486
July 01, 2025	0.32	0.31	0.31	0.32	0.31	54,595
June 30, 2025	0.31	0.3	0.3	0.32	0.29	23,702
June 27, 2025	0.31	0.3	0.3	0.33	0.3	31,511
June 26, 2025	0.3	0.32	0.32	0.32	0.27	164,916
June 25, 2025	0.32	0.31	0.31	0.32	0.31	29,248
June 24, 2025	0.31	0.33	0.33	0.33	0.3	30,907
June 23, 2025	0.31	0.31	0.31	0.31	0.31	29
June 20, 2025	0.29	0.31	0.31	0.33	0.29	19,638
June 19, 2025	0.31	0.31	0.31	0.31	0.31	1
June 18, 2025	0.31	0.31	0.31	0.33	0.29	25,238
June 17, 2025	0.35	0.32	0.32	0.35	0.31	18,765
June 16, 2025	0.37	0.32	0.32	0.37	0.31	65,603
June 13, 2025	0.33	0.33	0.33	0.36	0.33	62,316
June 12, 2025	0.36	0.35	0.35	0.36	0.33	57,160
June 11, 2025	0.33	0.36	0.36	0.36	0.33	85,027
June 10, 2025	0.34	0.35	0.35	0.35	0.33	40,566
June 09, 2025	0.33	0.33	0.33	0.33	0.33	2,228
June 06, 2025	0.33	0.33	0.33	0.33	0.32	11,413
June 05, 2025	0.34	0.33	0.33	0.34	0.33	45,673
June 04, 2025	0.28	0.33	0.33	0.37	0.28	385,548
June 03, 2025	0.28	0.3	0.3	0.31	0.28	36,328
June 02, 2025	0.31	0.29	0.29	0.31	0.28	97,902
May 30, 2025	0.3	0.29	0.29	0.32	0.29	36,218
May 29, 2025	0.3	0.32	0.32	0.32	0.3	7,501
May 28, 2025	0.31	0.32	0.32	0.32	0.28	59,550
May 27, 2025	0.32	0.32	0.32	0.32	0.31	11,574

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