Fast Retailing Co., Ltd. (BST:FR7H)
Germany · Delayed Price · Currency is EUR 3.300
-0.120 (-3.51%)
At close: Mar 19, 2026
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Mar 18, 2026 | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | 1.18% | - |
| Mar 17, 2026 | 3.26 | 3.40 | 3.26 | 3.38 | 3.38 | -0.59% | - |
| Mar 16, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Mar 13, 2026 | 3.28 | 3.48 | 3.28 | 3.44 | 3.44 | 0.58% | - |
| Mar 12, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 5.56% | - |
| Mar 11, 2026 | 3.16 | 3.28 | 3.16 | 3.24 | 3.24 | -0.61% | - |
| Mar 10, 2026 | 3.20 | 3.28 | 3.18 | 3.26 | 3.26 | - | - |
| Mar 9, 2026 | 3.32 | 3.32 | 3.20 | 3.26 | 3.26 | -4.68% | - |
| Mar 6, 2026 | 3.28 | 3.46 | 3.28 | 3.42 | 3.42 | 2.40% | - |
| Mar 5, 2026 | 3.28 | 3.38 | 3.28 | 3.34 | 3.34 | 1.83% | - |
| Mar 4, 2026 | 3.32 | 3.42 | 3.28 | 3.28 | 3.28 | -5.75% | - |
| Mar 3, 2026 | 3.32 | 3.54 | 3.32 | 3.48 | 3.48 | 6.10% | - |
| Mar 2, 2026 | 3.48 | 3.48 | 3.24 | 3.28 | 3.28 | -5.75% | - |
| Feb 27, 2026 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | - | - |
| Feb 26, 2026 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | - | - |
| Feb 25, 2026 | 3.32 | 3.50 | 3.32 | 3.48 | 3.48 | 4.82% | - |
| Feb 24, 2026 | 3.40 | 3.40 | 3.22 | 3.32 | 3.32 | -2.35% | - |
| Feb 23, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -6.59% | - |
| Feb 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 19, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 18, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | - |
| Feb 17, 2026 | 3.54 | 3.64 | 3.54 | 3.62 | 3.62 | 1.12% | - |
| Feb 16, 2026 | 3.52 | 3.62 | 3.50 | 3.58 | 3.58 | 1.13% | - |
| Feb 13, 2026 | 3.54 | 3.58 | 3.50 | 3.54 | 3.54 | - | - |
| Feb 12, 2026 | 3.40 | 3.60 | 3.40 | 3.54 | 3.54 | 4.12% | - |
| Feb 11, 2026 | 3.34 | 3.44 | 3.30 | 3.40 | 3.40 | 1.19% | - |
| Feb 9, 2026 | 3.16 | 3.42 | 3.16 | 3.36 | 3.36 | 8.39% | 400 |
| Feb 6, 2026 | 3.00 | 3.12 | 3.00 | 3.10 | 3.10 | 0.65% | - |
| Feb 5, 2026 | 3.18 | 3.20 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Feb 4, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | -0.63% | - |
| Feb 3, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | 4.58% | - |
| Feb 2, 2026 | 3.00 | 3.10 | 2.98 | 3.06 | 3.06 | 4.08% | - |
| Jan 30, 2026 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | 1.38% | - |
| Jan 29, 2026 | 2.88 | 2.96 | 2.86 | 2.90 | 2.90 | -3.97% | - |
| Jan 28, 2026 | 2.96 | 3.06 | 2.96 | 3.02 | 3.02 | 2.03% | - |
| Jan 27, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Jan 26, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | -0.66% | - |
| Jan 23, 2026 | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Jan 22, 2026 | 3.24 | 3.24 | 3.08 | 3.08 | 3.08 | -4.94% | - |
| Jan 21, 2026 | 3.16 | 3.24 | 3.14 | 3.24 | 3.24 | 1.25% | - |
| Jan 20, 2026 | 3.12 | 3.22 | 3.12 | 3.20 | 3.20 | -0.62% | - |
| Jan 19, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Jan 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Jan 15, 2026 | 3.14 | 3.24 | 3.12 | 3.20 | 3.20 | -3.03% | - |
| Jan 14, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | 2.48% | - |
| Jan 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Jan 12, 2026 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | - |
| Jan 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 8.84% | - |
| Jan 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |