Global Fashion Group S.A. (VIE:GFGT)
Austria
· Delayed Price · Currency is EUR 0.281
+0.004 (1.44%)
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 | 0.28 | 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% | - |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Oct 8, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.85% | - |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.25% | - |
| Oct 6, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.27% | - |
| Oct 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.32% | - |
| Oct 2, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -1.25% | - |
| Oct 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | - |
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 29, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -0.61% | - |
| Sep 26, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.40% | - |
| Sep 25, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 24, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.62% | - |
| Sep 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.94% | - |
| Sep 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.23% | - |
| Sep 19, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.58% | - |
| Sep 18, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 2.69% | - |
| Sep 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.60% | - |
| Sep 16, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -2.92% | - |
| Sep 15, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 0.29% | - |
| Sep 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -3.94% | - |
| Sep 11, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.72% | - |
| Sep 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.85% | - |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | - |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.22% | - |
| Sep 5, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.72% | - |
| Sep 4, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.29% | - |
| Sep 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.98% | - |
| Sep 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.56% | - |
| Sep 1, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.85% | - |
| Aug 29, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.11% | - |
| Aug 28, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 5.68% | - |
| Aug 27, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -0.28% | - |
| Aug 26, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -3.02% | - |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.36% | - |
| Aug 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | - |
| Aug 21, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Aug 20, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -1.07% | - |
| Aug 19, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 2.74% | - |
| Aug 18, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -5.44% | - |
| Aug 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.31% | - |
| Aug 14, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 0.26% | - |
| Aug 13, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 4.11% | - |
| Aug 12, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 0.27% | - |
| Aug 11, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 2.54% | - |
| Aug 8, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.14% | - |
| Aug 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | - |
| Aug 6, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.85% | - |
| Aug 5, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.11% | - |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.57% | - |
| Aug 1, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -3.05% | - |
| Jul 31, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 6.80% | - |
| Jul 30, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.60% | - |
| Jul 29, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.30% | - |
| Jul 28, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 0.30% | - |
| Jul 25, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 2.75% | - |
| Jul 24, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -2.10% | - |
| Jul 23, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 5.36% | - |
| Jul 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.26% | - |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | - |