Global Fashion Group S.A. (FRA:GFG)
Germany · Delayed Price · Currency is EUR 0.3650
+0.0070 (1.96%)
Last updated: Aug 1, 2025
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | - | 1.68% | 35,074 |
| Jul 31, 2025 | 0.35 | 0.37 | 0.33 | 0.36 | - | 2.58% | 311,698 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | 5.76% | 260,797 |
| Jul 29, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | -0.30% | 1,512 |
| Jul 28, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | - | -3.50% | 84,300 |
| Jul 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.58% | 17,205 |
| Jul 24, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | - | 12.01% | 18,804 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 170,396 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -2.22% | 2,038 |
| Jul 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2.61% | 11,026 |
| Jul 18, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -0.65% | 11,026 |
| Jul 17, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | - | -3.44% | 20,997 |
| Jul 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 4,952 |
| Jul 15, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | - | 4.23% | 4,952 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -0.97% | 101 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 7,447 |
| Jul 10, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | - | -3.13% | 370 |
| Jul 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -3.61% | 19,673 |
| Jul 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 6.75% | 5,504 |
| Jul 7, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -6.04% | 5,235 |
| Jul 4, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | - | 3.44% | 4,770 |
| Jul 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 4.92% | 65,486 |
| Jul 2, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | - | 0.99% | 65,486 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 54,595 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 23,702 |
| Jun 27, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | - | -5.03% | 31,511 |
| Jun 26, 2025 | 0.30 | 0.32 | 0.27 | 0.32 | - | 2.58% | 164,916 |
| Jun 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -6.06% | 29,248 |
| Jun 24, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | - | 5.10% | 30,907 |
| Jun 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 29 |
| Jun 20, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | - | 1.29% | 19,638 |
| Jun 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 0.65% | 1 |
| Jun 18, 2025 | 0.31 | 0.33 | 0.29 | 0.31 | - | -4.64% | 25,238 |
| Jun 17, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | - | 0.94% | 18,765 |
| Jun 16, 2025 | 0.37 | 0.37 | 0.31 | 0.32 | - | -4.19% | 65,603 |
| Jun 13, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | - | -4.57% | 62,316 |
| Jun 12, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | - | -2.51% | 57,160 |
| Jun 11, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | 3.76% | 85,027 |
| Jun 10, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | - | 4.85% | 40,566 |
| Jun 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 2,228 |
| Jun 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 11,413 |
| Jun 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 45,673 |
| Jun 4, 2025 | 0.28 | 0.37 | 0.28 | 0.33 | - | 10.00% | 385,548 |
| Jun 3, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | - | 4.53% | 36,328 |
| Jun 2, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | - | -0.35% | 97,902 |
| May 30, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | - | -9.72% | 36,218 |
| May 29, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | - | 7,501 |
| May 28, 2025 | 0.31 | 0.32 | 0.29 | 0.32 | - | 0.95% | 59,550 |
| May 27, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | 1.94% | 11,574 |
| May 26, 2025 | 0.28 | 0.33 | 0.28 | 0.31 | - | 3.68% | 77,994 |