Global Fashion Group S.A. (FRA:GFG)
Germany
· Delayed Price · Currency is EUR 0.269
+0.006 (2.28%)
At close: Dec 4, 2025
Global Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.09% | 3,000 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.28% | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.66% | - |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | - |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.47% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.52% | 1,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.35% | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.42% | 9,800 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | - |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -6.47% | 5,000 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.07% | - |
| Nov 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | 1,350 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.62% | - |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.98% | - |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.43% | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.00% | - |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.53% | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.71% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.75% | - |
| Nov 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.89% | 4,000 |
| Nov 3, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 9.89% | 1,200 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.71% | - |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.02% | - |
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.01% | - |
| Oct 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.98% | 10 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.68% | - |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 50 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.67% | 1,200 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.02% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.03% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.35% | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.02% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.30% | - |
| Oct 13, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.26% | 5,000 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.97% | 1,200 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | - |
| Oct 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | 13,500 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.88% | - |
| Oct 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.65% | 10 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 3,000 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 5,000 |
| Oct 1, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 7.49% | 16,260 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.92% | - |
| Sep 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.88% | 500 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.74% | 4,000 |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | 1,200 |
| Sep 24, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -3.26% | 15,785 |
| Sep 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.01% | - |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.71% | - |
| Sep 19, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 4,000 |
| Sep 18, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 6.69% | 175 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.18% | - |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10 |
| Sep 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.60% | - |
| Sep 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.48% | - |
| Sep 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.81% | - |
| Sep 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.30% | - |
| Sep 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.83% | - |
| Sep 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.21% | - |
| Sep 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.07% | - |
| Sep 4, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 6.74% | 2,950 |
| Sep 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | - |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.70% | 3,000 |
| Sep 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.56% | - |
| Aug 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.60% | - |
| Aug 28, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 10.95% | 13,000 |
| Aug 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.70% | - |
| Aug 26, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.50% | 3,000 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.56% | 1,600 |
| Aug 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.14% | - |
| Aug 21, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | -2.63% | 3,000 |
| Aug 20, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 500 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 1,300 |
| Aug 18, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -6.33% | 14,782 |
| Aug 15, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 4.50% | 100 |
| Aug 14, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.71% | 3,000 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.10% | 3,500 |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 6.41% | - |
| Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.39% | - |
| Aug 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.10% | - |
| Aug 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.13% | - |
| Aug 5, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | - | 25,250 |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90% | 5,250 |
| Aug 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.55% | - |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.48% | - |
| Jul 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.28% | - |
| Jul 28, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.02% | 10,500 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.30% | - |
| Jul 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.08% | - |
| Jul 23, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 2.12% | 17,083 |
| Jul 22, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 8.91% | 18,000 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | - |