Global Fashion Group S.A. (FRA:GFG)
Germany · Delayed Price · Currency is EUR 0.2900
-0.0150 (-4.92%)
At close: Jan 29, 2026
Global Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | - |
| Jan 28, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 2,300 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Jan 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.81% | 5,000 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.76% | 1,000 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 400 |
| Jan 19, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.06% | 2,000 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Jan 14, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 4,000 |
| Jan 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 5.04% | 20,030 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.12% | - |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.80% | - |
| Jan 8, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 8.42% | 1,380 |
| Jan 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.06% | 3,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | - |
| Jan 5, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 3,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.24% | - |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.51% | - |
| Dec 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 14.52% | 1,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | - |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.31% | 1,650 |
| Dec 19, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 0.79% | 5,080 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.60% | - |
| Dec 17, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 3.08% | 3,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | - |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 15,500 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.19% | - |
| Dec 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 260 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -5.26% | 525 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 14,000 |
| 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% | - |