The Foschini Group Limited (FRA:F1WA)
Germany · Delayed Price · Currency is EUR 4.180
+0.040 (0.97%)
Feb 20, 2026, 4:00 PM EST
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |