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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2025	0.28	0.31	0.31	0.33	0.28	77,994
May 23, 2025	0.3	0.3	0.3	0.32	0.3	123,057
May 22, 2025	0.29	0.3	0.3	0.3	0.26	144,998
May 21, 2025	0.3	0.29	0.29	0.3	0.28	115,332
May 20, 2025	0.29	0.27	0.27	0.29	0.27	9,479
May 19, 2025	0.26	0.27	0.27	0.27	0.26	97,287
May 16, 2025	0.29	0.28	0.28	0.29	0.27	50,901
May 15, 2025	0.29	0.29	0.29	0.33	0.27	85,351
May 14, 2025	0.27	0.29	0.29	0.33	0.26	239,448
May 13, 2025	0.27	0.27	0.27	0.27	0.27	20,241
May 12, 2025	0.26	0.27	0.27	0.27	0.26	32,852
May 09, 2025	0.26	0.26	0.26	0.26	0.26	26,765
May 08, 2025	0.27	0.25	0.25	0.27	0.25	26,765
May 07, 2025	0.29	0.25	0.25	0.29	0.25	24,238
May 06, 2025	0.26	0.26	0.26	0.26	0.26	286
May 05, 2025	0.27	0.28	0.28	0.29	0.25	22,860
May 02, 2025	0.29	0.27	0.27	0.29	0.27	18,729
April 30, 2025	0.3	0.26	0.26	0.3	0.26	43,997
April 29, 2025	0.29	0.27	0.27	0.29	0.25	169,254
April 28, 2025	0.29	0.3	0.3	0.31	0.29	15,952
April 25, 2025	0.28	0.29	0.29	0.29	0.28	23,152
April 24, 2025	0.27	0.28	0.28	0.29	0.27	42,605
April 23, 2025	0.25	0.27	0.27	0.3	0.25	338,952
April 22, 2025	0.25	0.26	0.26	0.26	0.25	77,091

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