The Foschini Group Limited (FRA:F1WA)
Germany · Delayed Price · Currency is EUR 4.060
0.00 (0.00%)
At close: Dec 5, 2025
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | - | - |
| Dec 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Dec 3, 2025 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 2.01% | - |
| Dec 2, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Dec 1, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Nov 28, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Nov 27, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Nov 26, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 2.48% | - |
| Nov 25, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | - |
| Nov 24, 2025 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Nov 21, 2025 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -4.23% | - |
| Nov 20, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 6.50% | - |
| Nov 19, 2025 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | -4.31% | - |
| Nov 18, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.95% | - |
| Nov 17, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Nov 14, 2025 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Nov 13, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | - |
| Nov 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Nov 11, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Nov 10, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.96% | - |
| Nov 7, 2025 | 4.36 | 4.36 | 4.08 | 4.08 | 4.08 | -6.42% | - |
| Nov 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.31% | - |
| Nov 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.27% | - |
| Nov 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Nov 3, 2025 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| Oct 31, 2025 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Oct 30, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Oct 29, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Oct 28, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Oct 27, 2025 | 4.84 | 4.84 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Oct 24, 2025 | 4.74 | 5.00 | 4.74 | 4.80 | 4.80 | 1.27% | 20 |
| Oct 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Oct 22, 2025 | 4.86 | 5.00 | 4.76 | 4.76 | 4.76 | -2.06% | 20 |
| Oct 21, 2025 | 5.90 | 5.90 | 4.86 | 4.86 | 4.86 | -17.63% | - |
| Oct 20, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 2.61% | - |
| Oct 17, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Oct 16, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | - |
| Oct 15, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Oct 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 13, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 1.80% | - |
| Oct 10, 2025 | 5.65 | 5.75 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 9, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | - |
| Oct 8, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Oct 7, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 6, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | - |
| Oct 3, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | - |
| Oct 2, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 1, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Sep 30, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |