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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.26	0.28	0.28	0.29	0.26	158,298
December 22, 2025	0.25	0.26	0.26	0.26	0.23	180,803
December 19, 2025	0.23	0.25	0.25	0.26	0.23	75,426
December 18, 2025	0.24	0.23	0.23	0.25	0.23	12,854
December 17, 2025	0.26	0.26	0.26	0.27	0.24	104,552
December 16, 2025	0.26	0.27	0.27	0.27	0.26	13,154
December 15, 2025	0.27	0.27	0.27	0.27	0.26	58,123
December 12, 2025	0.26	0.26	0.26	0.26	0.26	101,707
December 11, 2025	0.26	0.28	0.28	0.28	0.26	28,393
December 10, 2025	0.27	0.27	0.27	0.27	0.27	33,888
December 09, 2025	0.27	0.28	0.28	0.28	0.27	459
December 08, 2025	0.3	0.27	0.27	0.3	0.27	10,995
December 05, 2025	0.28	0.28	0.28	0.28	0.28	610
December 04, 2025	0.27	0.28	0.28	0.28	0.27	4,409
December 03, 2025	0.3	0.28	0.28	0.3	0.27	2,833
December 02, 2025	0.27	0.26	0.26	0.27	0.26	25,247
December 01, 2025	0.3	0.29	0.29	0.3	0.27	54,236
November 28, 2025	0.28	0.28	0.28	0.3	0.26	135,606
November 27, 2025	0.27	0.27	0.27	0.27	0.26	31,643
November 26, 2025	0.26	0.26	0.26	0.26	0.26	5,876
November 25, 2025	0.27	0.26	0.26	0.27	0.25	34,263
November 24, 2025	0.26	0.27	0.27	0.27	0.26	1,268
November 21, 2025	0.26	0.26	0.26	0.27	0.26	53,320
November 20, 2025	0.28	0.26	0.26	0.28	0.26	22,079
November 19, 2025	0.26	0.27	0.27	0.27	0.25	18,287
November 18, 2025	0.27	0.25	0.25	0.29	0.24	44,915
November 17, 2025	0.3	0.29	0.29	0.3	0.28	1,930
November 14, 2025	0.28	0.29	0.29	0.3	0.27	21,243
November 13, 2025	0.29	0.28	0.28	0.29	0.28	12,829
November 12, 2025	0.28	0.29	0.29	0.3	0.27	73,262
November 11, 2025	0.28	0.29	0.29	0.29	0.28	171
November 10, 2025	0.3	0.3	0.3	0.3	0.3	7,238
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

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