Global Fashion Group S.A. (VIE:GFGT)
Austria
· Delayed Price · Currency is EUR 0.415
+0.041 (10.96%)
At close: Mar 9, 2026
Global Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 5, 2026 | 0.34 | 0.39 | 0.34 | 0.37 | 0.37 | 12.31% | - |
| Mar 4, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | 33.73% | - |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Mar 2, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -6.72% | - |
| Feb 27, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -0.37% | - |
| Feb 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.47% | - |
| Feb 25, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.80% | - |
| Feb 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.31% | - |
| Feb 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.45% | - |
| Feb 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.78% | - |
| Feb 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | - |
| Feb 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.09% | - |
| Feb 17, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.38% | 500 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.97% | - |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | - |
| Feb 12, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Feb 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -2.14% | - |
| Feb 10, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | - |
| Feb 9, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Feb 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.06% | - |
| Feb 5, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.07% | - |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 2.81% | - |
| Feb 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | - |
| Feb 2, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.34% | - |
| Jan 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.67% | - |
| Jan 29, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -2.30% | - |
| Jan 28, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.94% | - |
| Jan 27, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | - |
| Jan 26, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 2.35% | - |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | - |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.98% | - |
| Jan 21, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 3.06% | - |
| Jan 20, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 2.44% | - |
| Jan 19, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -4.65% | - |
| Jan 16, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | - |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Jan 14, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.01% | - |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | - |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.42% | - |
| Jan 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.12% | - |
| Jan 8, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.39% | - |
| Jan 7, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.89% | - |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Jan 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.12% | - |
| Jan 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.52% | - |
| Dec 29, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -5.05% | - |
| Dec 23, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 8.20% | - |
| Dec 22, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 0.79% | - |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | - |
| Dec 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.71% | - |
| Dec 17, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.37% | - |
| Dec 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.14% | - |
| Dec 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Dec 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | - |
| Dec 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.38% | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Dec 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Dec 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.45% | - |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.78% | - |
| Dec 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.44% | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | - |
| Dec 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.83% | - |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.61% | - |
| Nov 28, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | 4.92% | - |
| Nov 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Nov 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.66% | - |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | - |
| Nov 24, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 2.75% | - |
| Nov 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.90% | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.45% | - |
| Nov 19, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.10% | - |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.23% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 4.33% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.84% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.21% | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.03% | - |
| Nov 7, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -0.67% | - |
| Nov 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.93% | - |
| Nov 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 2.33% | - |
| Nov 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Oct 31, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Oct 30, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -5.71% | - |
| Oct 29, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.29% | - |
| Oct 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.97% | - |
| Oct 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.99% | - |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.98% | - |
| Oct 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.99% | - |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.82% | - |
| Oct 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.29% | - |
| Oct 20, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -2.88% | - |
| Oct 17, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.62% | - |
| Oct 16, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.33% | - |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.97% | - |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.98% | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.76% | - |