Fast Retailing Co., Ltd. (BST:FR7H)
Germany · Delayed Price · Currency is EUR 3.560
-0.120 (-3.26%)
At close: Sep 18, 2026
BST:FR7H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.48 | 3.58 | 3.48 | 3.56 | 3.56 | -3.26% | - |
| Sep 17, 2026 | 3.44 | 3.68 | 3.36 | 3.68 | 3.68 | 3.95% | - |
| Sep 16, 2026 | 3.34 | 3.66 | 3.34 | 3.54 | 3.54 | -4.84% | - |
| Sep 15, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | - | - |
| Sep 14, 2026 | 3.56 | 3.72 | 3.46 | 3.72 | 3.72 | 1.09% | - |
| Sep 11, 2026 | 3.44 | 3.68 | 3.44 | 3.68 | 3.68 | - | - |
| Sep 10, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | -0.54% | - |
| Sep 9, 2026 | 3.48 | 3.72 | 3.48 | 3.70 | 3.70 | -0.54% | - |
| Sep 8, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 1.64% | - |
| Sep 7, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | - |
| Sep 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Sep 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | - |
| Sep 2, 2026 | 3.60 | 3.72 | 3.58 | 3.70 | 3.70 | 3.93% | - |
| Sep 1, 2026 | 3.64 | 3.64 | 3.50 | 3.56 | 3.56 | -6.32% | - |
| Aug 31, 2026 | 3.70 | 3.80 | 3.68 | 3.80 | 3.80 | 0.53% | - |
| Aug 28, 2026 | 3.68 | 3.78 | 3.64 | 3.78 | 3.78 | 3.85% | - |
| Aug 27, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | -3.19% | - |
| Aug 26, 2026 | 3.58 | 3.76 | 3.58 | 3.76 | 3.76 | 2.73% | - |
| Aug 25, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | -3.68% | - |
| Aug 24, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -0.52% | - |
| Aug 21, 2026 | 3.78 | 3.82 | 3.70 | 3.82 | 3.82 | -1.04% | - |
| Aug 20, 2026 | 3.84 | 3.94 | 3.78 | 3.86 | 3.86 | -0.52% | - |
| Aug 19, 2026 | 3.86 | 3.92 | 3.82 | 3.88 | 3.88 | -1.02% | - |
| Aug 18, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | -2.49% | - |
| Aug 17, 2026 | 3.88 | 4.02 | 3.86 | 4.02 | 4.02 | 0.50% | - |
| Aug 14, 2026 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | 1.52% | - |
| Aug 13, 2026 | 3.94 | 4.00 | 3.86 | 3.94 | 3.94 | -1.50% | - |
| Aug 12, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | -2.91% | - |
| Aug 11, 2026 | 4.06 | 4.12 | 3.98 | 4.12 | 4.12 | 2.49% | - |
| Aug 10, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | - | - |
| Aug 7, 2026 | 3.94 | 4.04 | 3.94 | 4.02 | 4.02 | 1.52% | - |
| Aug 6, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 1.54% | - |
| Aug 5, 2026 | 3.90 | 3.96 | 3.74 | 3.90 | 3.90 | -3.47% | - |
| Aug 4, 2026 | 3.90 | 4.04 | 3.88 | 4.04 | 4.04 | - | - |
| Aug 3, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Jul 31, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Jul 30, 2026 | 3.88 | 3.92 | 3.78 | 3.90 | 3.90 | -4.41% | - |
| Jul 29, 2026 | 4.02 | 4.14 | 4.00 | 4.08 | 4.08 | -0.97% | - |
| Jul 28, 2026 | 3.92 | 4.14 | 3.90 | 4.12 | 4.12 | - | - |
| Jul 27, 2026 | 3.88 | 4.14 | 3.88 | 4.12 | 4.12 | 3.52% | - |
| Jul 24, 2026 | 3.82 | 4.10 | 3.82 | 3.98 | 3.98 | - | - |
| Jul 23, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | - | - |
| Jul 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.69% | - |
| Jul 21, 2026 | 4.02 | 4.22 | 4.02 | 4.22 | 4.22 | 6.03% | - |
| Jul 20, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Jul 17, 2026 | 4.04 | 4.18 | 4.04 | 4.04 | 4.04 | -3.81% | - |
| Jul 16, 2026 | 4.08 | 4.20 | 3.98 | 4.20 | 4.20 | 1.94% | - |
| Jul 15, 2026 | 4.16 | 4.26 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Jul 14, 2026 | 4.12 | 4.26 | 4.12 | 4.24 | 4.24 | 3.41% | - |
| Jul 13, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -7.66% | - |