The Foschini Group Limited (FRA:F1WA)
Germany · Delayed Price · Currency is EUR 4.240
0.00 (0.00%)
At close: Mar 18, 2026
FRA:F1WA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 26, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Mar 25, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 4.09% | - |
| Mar 24, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Mar 23, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 1.17% | - |
| Mar 20, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | - |
| Mar 19, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | - |
| Mar 18, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Mar 17, 2026 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Mar 16, 2026 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Mar 13, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -5.70% | - |
| Mar 12, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Mar 11, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Mar 10, 2026 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | 6.45% | - |
| Mar 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Mar 6, 2026 | 3.92 | 3.92 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Mar 5, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Mar 4, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 1.01% | - |
| Mar 3, 2026 | 4.36 | 4.36 | 3.96 | 3.96 | 3.96 | -9.17% | - |
| Mar 2, 2026 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Feb 27, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.74% | - |
| Feb 26, 2026 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 2.34% | - |
| Feb 25, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Feb 24, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Feb 23, 2026 | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | 3.83% | - |
| Feb 20, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.97% | - |
| Feb 19, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Feb 18, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 1.46% | - |
| Feb 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Feb 16, 2026 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Feb 13, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | - |
| Feb 12, 2026 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | 2.45% | - |
| Feb 11, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | - |
| Feb 10, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Feb 9, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Feb 6, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | - |
| Feb 5, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -3.72% | - |
| Feb 4, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Feb 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Feb 2, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 1.40% | - |
| Jan 30, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | - |
| Jan 29, 2026 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Jan 28, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 2.34% | - |
| Jan 27, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Jan 26, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Jan 23, 2026 | 4.56 | 4.56 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Jan 22, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.88% | - |
| Jan 21, 2026 | 4.34 | 4.52 | 4.34 | 4.52 | 4.52 | 3.67% | - |
| Jan 20, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 1.87% | - |
| Jan 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |