Fast Retailing Co., Ltd. (BST:FR7H)
Germany · Delayed Price · Currency is EUR 3.960
-0.160 (-3.88%)
At close: May 19, 2026
BST:FR7H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.24 | 4.24 | 4.06 | 4.12 | 4.12 | 1.98% | - |
| May 15, 2026 | 4.06 | 4.14 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| May 14, 2026 | 4.10 | 4.20 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| May 13, 2026 | 4.00 | 4.18 | 4.00 | 4.02 | 4.02 | -1.95% | - |
| May 12, 2026 | 3.98 | 4.12 | 3.98 | 4.10 | 4.10 | - | - |
| May 11, 2026 | 3.86 | 4.10 | 3.82 | 4.10 | 4.10 | 5.67% | - |
| May 8, 2026 | 3.80 | 3.92 | 3.80 | 3.88 | 3.88 | -0.51% | - |
| May 7, 2026 | 3.84 | 3.90 | 3.78 | 3.90 | 3.90 | 1.56% | - |
| May 6, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | - | - |
| May 5, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | 0.52% | - |
| May 4, 2026 | 3.74 | 3.92 | 3.74 | 3.82 | 3.82 | 2.69% | - |
| Apr 30, 2026 | 3.74 | 3.78 | 3.72 | 3.72 | 3.72 | - | - |
| Apr 29, 2026 | 3.58 | 3.74 | 3.58 | 3.72 | 3.72 | 2.76% | - |
| Apr 28, 2026 | 3.50 | 3.66 | 3.50 | 3.62 | 3.62 | - | - |
| Apr 27, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | -1.09% | - |
| Apr 24, 2026 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | 1.10% | - |
| Apr 23, 2026 | 3.58 | 3.70 | 3.56 | 3.62 | 3.62 | -2.69% | - |
| Apr 22, 2026 | 3.82 | 3.82 | 3.58 | 3.72 | 3.72 | -2.62% | - |
| Apr 21, 2026 | 3.76 | 3.84 | 3.76 | 3.82 | 3.82 | - | - |
| Apr 20, 2026 | 3.74 | 3.88 | 3.74 | 3.82 | 3.82 | -0.52% | - |
| Apr 17, 2026 | 3.78 | 3.86 | 3.78 | 3.84 | 3.84 | 1.59% | - |
| Apr 16, 2026 | 3.78 | 3.82 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Apr 15, 2026 | 3.70 | 3.76 | 3.70 | 3.72 | 3.72 | - | - |
| Apr 14, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | -2.11% | - |
| Apr 13, 2026 | 3.72 | 3.84 | 3.72 | 3.80 | 3.80 | - | - |
| Apr 10, 2026 | 3.78 | 3.84 | 3.78 | 3.80 | 3.80 | 12.43% | - |
| Apr 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Apr 8, 2026 | 3.30 | 3.40 | 3.26 | 3.40 | 3.40 | 7.59% | - |
| Apr 7, 2026 | 3.06 | 3.18 | 3.06 | 3.16 | 3.16 | 1.94% | - |
| Apr 2, 2026 | 3.18 | 3.18 | 2.96 | 3.10 | 3.10 | -3.73% | - |
| Apr 1, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 8.78% | - |
| Mar 31, 2026 | 3.14 | 3.16 | 2.96 | 2.96 | 2.96 | -5.73% | - |
| Mar 30, 2026 | 3.14 | 3.30 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Mar 27, 2026 | 3.12 | 3.28 | 3.12 | 3.26 | 3.26 | - | - |
| Mar 26, 2026 | 3.12 | 3.28 | 3.12 | 3.26 | 3.26 | -0.61% | - |
| Mar 25, 2026 | 3.18 | 3.32 | 3.18 | 3.28 | 3.28 | 1.23% | - |
| Mar 24, 2026 | 3.12 | 3.28 | 3.12 | 3.24 | 3.24 | 3.85% | - |
| Mar 23, 2026 | 3.14 | 3.18 | 3.02 | 3.12 | 3.12 | -4.29% | - |
| Mar 20, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -1.21% | - |
| 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% | - |