The Foschini Group Limited (FRA:F1WA)
Germany · Delayed Price · Currency is EUR 4.380
-0.180 (-3.95%)
At close: Jan 23, 2026
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | - |
| Jan 15, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.93% | - |
| Jan 14, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | - | - |
| Jan 13, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | - | - |
| Jan 12, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Jan 9, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 2.87% | - |
| Jan 8, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Jan 7, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.90% | - |
| Jan 6, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.45% | - |
| Jan 5, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Jan 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Dec 30, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -0.96% | - |
| Dec 29, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.09 | 1.96% | - |
| Dec 23, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.01 | -0.49% | - |
| Dec 22, 2025 | 4.18 | 4.18 | 4.10 | 4.10 | 4.03 | -1.44% | - |
| Dec 19, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.09 | -1.42% | - |
| Dec 18, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.15 | 2.43% | - |
| Dec 17, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.05 | 0.98% | - |
| Dec 16, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.01 | 0.49% | - |
| Dec 15, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.00 | 2.01% | - |
| Dec 12, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.92 | 2.58% | - |
| Dec 11, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.82 | 0.52% | - |
| Dec 10, 2025 | 3.94 | 3.94 | 3.86 | 3.86 | 3.80 | -2.53% | - |
| Dec 9, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.90 | -1.00% | - |
| Dec 8, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 3.94 | -1.48% | - |
| Dec 5, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.00 | - | - |
| Dec 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | - | - |
| Dec 3, 2025 | 3.96 | 4.06 | 3.96 | 4.06 | 4.00 | 2.01% | - |
| Dec 2, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.92 | -1.00% | - |
| Dec 1, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 3.96 | -0.99% | - |
| Nov 28, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.00 | -1.46% | - |
| Nov 27, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.05 | -0.48% | - |
| Nov 26, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.07 | 2.48% | - |
| Nov 25, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 3.98 | 1.00% | - |
| Nov 24, 2025 | 4.12 | 4.12 | 4.00 | 4.00 | 3.94 | -1.96% | - |
| Nov 21, 2025 | 4.20 | 4.20 | 4.08 | 4.08 | 4.01 | -4.23% | - |
| Nov 20, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.19 | 6.50% | - |
| Nov 19, 2025 | 4.18 | 4.18 | 4.00 | 4.00 | 3.94 | -4.31% | - |
| Nov 18, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.11 | -0.95% | - |
| Nov 17, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.15 | 0.48% | - |