Fast Retailing Co., Ltd. (BST:FR7H)
Germany · Delayed Price · Currency is EUR 4.020
+0.060 (1.52%)
At close: Aug 7, 2026
BST:FR7H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Jul 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jul 7, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | - |
| Jul 6, 2026 | 4.22 | 4.40 | 4.20 | 4.38 | 4.38 | -0.45% | - |
| Jul 3, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 7.32% | - |
| Jul 2, 2026 | 4.30 | 4.32 | 4.10 | 4.10 | 4.10 | -5.09% | - |
| Jul 1, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.93% | - |
| Jun 30, 2026 | 4.30 | 4.30 | 4.10 | 4.28 | 4.28 | -0.47% | - |
| Jun 29, 2026 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 0.94% | - |
| Jun 26, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | - |
| Jun 25, 2026 | 4.12 | 4.24 | 4.10 | 4.22 | 4.22 | -0.47% | - |
| Jun 24, 2026 | 4.24 | 4.30 | 4.24 | 4.24 | 4.24 | - | - |
| Jun 23, 2026 | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | 1.92% | - |
| Jun 22, 2026 | 4.10 | 4.28 | 4.08 | 4.16 | 4.16 | -1.89% | - |
| Jun 19, 2026 | 4.38 | 4.40 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Jun 18, 2026 | 4.30 | 4.38 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Jun 17, 2026 | 4.12 | 4.30 | 4.12 | 4.20 | 4.20 | 1.94% | - |
| Jun 16, 2026 | 4.00 | 4.20 | 4.00 | 4.12 | 4.12 | 3.00% | - |
| Jun 15, 2026 | 4.04 | 4.14 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Jun 12, 2026 | 4.04 | 4.16 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Jun 11, 2026 | 4.00 | 4.10 | 3.94 | 3.96 | 3.96 | -1.98% | - |
| Jun 10, 2026 | 4.00 | 4.14 | 4.00 | 4.04 | 4.04 | - | - |
| Jun 9, 2026 | 3.98 | 4.12 | 3.98 | 4.04 | 4.04 | 2.02% | - |
| Jun 8, 2026 | 3.84 | 4.10 | 3.84 | 3.96 | 3.96 | -1.49% | - |
| Jun 5, 2026 | 4.04 | 4.08 | 3.98 | 4.02 | 4.02 | -3.37% | - |
| Jun 4, 2026 | 4.10 | 4.16 | 4.08 | 4.16 | 4.16 | 4.52% | - |
| Jun 3, 2026 | 4.06 | 4.12 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Jun 2, 2026 | 4.12 | 4.24 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Jun 1, 2026 | 4.08 | 4.22 | 4.08 | 4.12 | 4.12 | -3.29% | - |
| May 29, 2026 | 4.24 | 4.38 | 4.22 | 4.26 | 4.26 | 3.90% | - |