G-III Apparel Group, Ltd. (FRA:GI4)
Germany · Delayed Price · Currency is EUR 26.20
+1.40 (5.65%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:GI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 5.65% | 300 |
| Oct 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Oct 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Oct 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Oct 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Oct 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Oct 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Oct 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Oct 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Oct 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Oct 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Sep 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Sep 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Sep 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Sep 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Sep 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Sep 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Sep 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Sep 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.37% | - |
| Sep 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | 0.85% | - |
| Sep 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | - | - |
| Sep 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | - | - |
| Sep 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | 0.85% | - |
| Sep 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | -0.85% | - |
| Sep 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | 1.72% | - |
| Sep 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | -4.92% | - |
| Sep 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | -10.95% | - |
| Sep 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.30 | -1.44% | - |
| Sep 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.70 | -2.11% | - |
| Aug 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | - | - |
| Aug 28, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | - | - |
| Aug 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | 0.71% | - |
| Aug 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.10 | -1.40% | - |
| Aug 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | - | - |
| Aug 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | 2.14% | - |
| Aug 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.90 | -2.78% | - |
| Aug 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | - | - |
| Aug 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | - | - |
| Aug 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | -2.04% | - |
| Aug 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.29 | 1.38% | - |