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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.26	0.27	0.27	0.27	0.26	3,420
February 19, 2026	0.29	0.28	0.28	0.29	0.27	36,160
February 18, 2026	0.26	0.28	0.28	0.28	0.26	9,198
February 17, 2026	0.29	0.28	0.28	0.29	0.26	110,904
February 16, 2026	0.28	0.27	0.27	0.28	0.24	159,221
February 13, 2026	0.26	0.27	0.27	0.28	0.26	34,631
February 12, 2026	0.28	0.28	0.28	0.28	0.27	100,562
February 11, 2026	0.28	0.27	0.27	0.28	0.27	10,083
February 10, 2026	0.27	0.26	0.26	0.28	0.26	15,402
February 09, 2026	0.27	0.26	0.26	0.28	0.26	7,106
February 06, 2026	0.28	0.28	0.28	0.29	0.26	73,723
February 05, 2026	0.26	0.3	0.3	0.3	0.26	3,359
February 04, 2026	0.28	0.29	0.29	0.3	0.28	90,201
February 03, 2026	0.3	0.28	0.28	0.31	0.28	55,222
February 02, 2026	0.3	0.3	0.3	0.3	0.29	28,049
January 30, 2026	0.29	0.31	0.31	0.31	0.29	12,656
January 29, 2026	0.33	0.28	0.28	0.33	0.28	79,561
January 28, 2026	0.31	0.3	0.3	0.32	0.3	43,570
January 27, 2026	0.3	0.31	0.31	0.32	0.3	17,906
January 26, 2026	0.29	0.3	0.3	0.34	0.29	73,308
January 23, 2026	0.29	0.3	0.3	0.3	0.29	32,556
January 22, 2026	0.29	0.29	0.29	0.3	0.29	2,023
January 21, 2026	0.29	0.3	0.3	0.31	0.29	21,314
January 20, 2026	0.29	0.29	0.29	0.29	0.29	4,675
January 19, 2026	0.28	0.29	0.29	0.3	0.28	29,167
January 16, 2026	0.3	0.3	0.3	0.3	0.3	1,537
January 15, 2026	0.31	0.29	0.29	0.31	0.29	27,145
January 14, 2026	0.31	0.29	0.29	0.31	0.29	5,411
January 13, 2026	0.29	0.3	0.3	0.31	0.29	44,413
January 12, 2026	0.29	0.3	0.3	0.3	0.29	785
January 09, 2026	0.29	0.29	0.29	0.3	0.28	76,264
January 08, 2026	0.28	0.28	0.28	0.28	0.28	319
January 07, 2026	0.27	0.28	0.28	0.29	0.27	88,105
January 06, 2026	0.27	0.26	0.26	0.27	0.26	124,654
January 05, 2026	0.26	0.26	0.26	0.27	0.26	315,110
January 02, 2026	0.29	0.27	0.27	0.29	0.26	96,832
December 30, 2025	0.28	0.28	0.28	0.28	0.26	116,947
December 29, 2025	0.29	0.26	0.26	0.29	0.25	183,277
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

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