Global Fashion Group S.A. (FRA:GFG)
Germany · Delayed Price · Currency is EUR 0.2710
+0.0030 (1.12%)
At close: Dec 1, 2025
Global Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |