Skip to main content
Global Fashion Group S.A. (ETR:GFG)
Germany flag Germany · Delayed Price · Currency is EUR
0.500
+0.008 (1.63%)
Apr 29, 2026, 5:35 PM CET

Global Fashion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.490.500.490.50-2.44%142,282
Apr 28, 20260.510.510.490.490.49-3.91%176,913
Apr 27, 20260.510.530.510.510.51-0.78%160,443
Apr 24, 20260.540.540.520.520.52-2.64%88,037
Apr 23, 20260.560.560.520.530.53-270,223
Apr 22, 20260.550.550.530.530.530.76%41,736
Apr 21, 20260.550.580.520.530.531.15%421,204
Apr 20, 20260.530.590.490.520.526.78%406,138
Apr 17, 20260.530.560.490.490.490.62%198,834
Apr 16, 20260.470.530.470.480.487.08%287,448
Apr 15, 20260.470.470.440.450.453.67%88,179
Apr 14, 20260.430.440.430.440.440.93%61,921
Apr 13, 20260.450.450.430.430.43-0.69%127,333
Apr 10, 20260.450.450.430.440.442.11%116,723
Apr 9, 20260.440.460.430.430.43-420,652
Apr 8, 20260.440.450.430.430.43-2.52%215,611
Apr 7, 20260.410.440.410.440.446.59%316,382
Apr 2, 20260.420.440.410.410.41-3.07%500,198
Apr 1, 20260.440.440.420.420.42-31,584
Mar 31, 20260.410.440.410.420.422.67%187,255
Mar 30, 20260.410.430.410.410.41-2.83%131,876
Mar 27, 20260.420.440.420.420.42-2.97%35,935
Mar 26, 20260.420.450.420.440.44-0.68%84,876
Mar 25, 20260.410.460.410.440.442.56%118,752
Mar 24, 20260.430.470.400.430.43-1.83%172,129
Mar 23, 20260.430.470.390.440.441.63%323,698
Mar 20, 20260.470.470.430.430.43-6.11%47,874
Mar 19, 20260.450.460.450.460.46-2.97%202,153
Mar 18, 20260.460.470.440.470.473.28%180,731
Mar 17, 20260.450.460.410.460.460.22%110,602
Mar 16, 20260.490.490.430.460.46-1.72%84,032
Mar 13, 20260.430.490.400.460.465.45%443,701
Mar 12, 20260.470.470.440.440.44-2.22%424,029
Mar 11, 20260.440.470.440.450.454.65%802,205
Mar 10, 20260.440.450.410.430.436.17%565,730
Mar 9, 20260.390.450.390.410.419.46%504,994
Mar 6, 20260.380.400.350.370.37-0.54%1,792,647
Mar 5, 20260.330.390.330.370.3718.47%1,407,940
Mar 4, 20260.330.380.290.310.3124.60%1,111,072
Mar 3, 20260.260.260.250.250.25-1.95%365,246
Mar 2, 20260.280.280.240.260.261.98%477,142
Feb 27, 20260.260.270.250.250.25-0.79%369,947
Feb 26, 20260.260.260.250.250.25-6.62%23,832
Feb 25, 20260.270.280.260.270.274.62%9,644
Feb 24, 20260.270.270.260.260.260.39%153,024
Feb 23, 20260.260.270.260.260.26-5.13%63,754
Feb 20, 20260.260.270.260.270.27-2.15%3,420
Feb 19, 20260.290.290.270.280.28-36,160
Feb 18, 20260.260.280.260.280.281.09%9,198
Feb 17, 20260.290.290.260.280.280.73%110,904
Feb 16, 20260.280.280.240.270.271.48%159,221
Feb 13, 20260.260.280.260.270.27-3.23%34,631
Feb 12, 20260.280.280.270.280.282.57%100,562
Feb 11, 20260.280.280.270.270.273.82%10,083
Feb 10, 20260.270.280.260.260.26-15,402
Feb 9, 20260.270.280.260.260.26-4.73%7,106
Feb 6, 20260.280.290.260.280.28-7.09%73,723
Feb 5, 20260.260.300.260.300.302.78%3,359
Feb 4, 20260.280.300.280.290.292.13%90,201
Feb 3, 20260.300.310.280.280.28-5.69%55,222
Feb 2, 20260.300.300.290.300.30-1.97%28,049
Jan 30, 20260.290.310.290.310.317.39%12,656
Jan 29, 20260.330.330.280.280.28-3.73%79,561
Jan 28, 20260.310.320.300.300.30-3.59%43,570
Jan 27, 20260.300.320.300.310.312.00%17,906
Jan 26, 20260.290.340.290.300.300.33%73,308
Jan 23, 20260.290.300.290.300.303.10%32,556
Jan 22, 20260.290.300.290.290.29-2.03%2,023
Jan 21, 20260.290.310.290.300.303.50%21,314
Jan 20, 20260.290.290.290.290.29-0.35%4,675
Jan 19, 20260.290.300.290.290.29-4.33%29,167
Jan 16, 20260.300.300.300.300.302.74%1,537
Jan 15, 20260.310.310.290.290.29-0.34%27,145
Jan 14, 20260.310.310.290.290.29-0.68%5,411
Jan 13, 20260.290.310.290.300.30-44,413
Jan 12, 20260.290.300.290.300.301.72%785
Jan 9, 20260.290.300.280.290.294.32%76,264
Jan 8, 20260.280.280.280.280.281.09%319
Jan 7, 20260.270.290.270.280.284.56%88,105
Jan 6, 20260.270.270.260.260.260.38%124,654
Jan 5, 20260.260.270.260.260.26-2.96%315,110
Jan 2, 20260.290.290.260.270.27-1.82%96,832
Dec 30, 20250.280.280.260.280.287.84%116,947
Dec 29, 20250.290.290.250.260.26-10.53%183,277
Dec 23, 20250.260.290.260.290.299.62%158,288
Dec 22, 20250.250.260.230.260.264.00%168,118
Dec 19, 20250.230.260.230.250.258.70%75,426
Dec 18, 20250.240.250.230.230.23-9.80%12,854
Dec 17, 20250.260.270.240.260.26-5.20%104,552
Dec 16, 20250.260.270.260.270.271.13%13,154
Dec 15, 20250.270.270.260.270.271.53%58,123
Dec 12, 20250.260.260.260.260.26-5.42%101,708
Dec 11, 20250.260.280.260.280.284.53%28,393
Dec 10, 20250.270.270.270.270.27-5.02%33,889
Dec 9, 20250.270.280.270.280.283.33%459
Dec 8, 20250.300.300.270.270.27-4.93%10,995
Dec 5, 20250.280.280.280.280.282.90%610
Dec 4, 20250.270.280.270.280.280.36%4,409
Dec 3, 20250.300.300.270.280.285.77%2,833
Dec 2, 20250.270.270.260.260.26-9.72%25,247