The Foschini Group Limited (FRA:F1WA)
Germany · Delayed Price · Currency is EUR 2.860
+0.020 (0.70%)
Last updated: Aug 4, 2026, 8:02 AM CET
FRA:F1WA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | - | 0.70% | - |
| Aug 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jul 31, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 1.43% | - |
| Jul 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Jul 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Jul 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Jul 27, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Jul 24, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | -4.51% | - |
| Jul 23, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Jul 22, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Jul 21, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Jul 20, 2026 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Jul 17, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Jul 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Jul 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.15% | - |
| Jul 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | -0.64% | - |
| Jul 13, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.04 | 0.65% | - |
| Jul 10, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.03 | 2.65% | - |
| Jul 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.95 | - | - |
| Jul 8, 2026 | 3.14 | 3.14 | 3.02 | 3.02 | 2.95 | -5.62% | - |
| Jul 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.12 | - | - |
| Jul 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.12 | - | - |
| Jul 3, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.12 | 1.91% | - |
| Jul 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | - | - |
| Jul 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | -1.87% | - |
| Jun 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.12 | 0.63% | - |
| Jun 29, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.10 | 0.63% | - |
| Jun 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.08 | -0.63% | - |
| Jun 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.10 | -3.64% | - |
| Jun 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | -0.60% | - |
| Jun 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | -0.60% | - |
| Jun 22, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.26 | -1.18% | - |
| Jun 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | - | - |
| Jun 18, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.30 | 3.68% | - |
| Jun 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.18 | - | - |
| Jun 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.18 | - | - |
| Jun 15, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.18 | 10.14% | - |
| Jun 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.89 | 2.78% | - |
| Jun 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.81 | 1.41% | - |
| Jun 10, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | - | - |
| Jun 9, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.77 | -4.70% | - |
| Jun 8, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.91 | 3.47% | - |
| Jun 5, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.81 | 2.86% | - |
| Jun 4, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.73 | -2.10% | - |
| Jun 3, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | 2.79 | 2.88% | - |
| Jun 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.71 | -2.80% | - |
| Jun 1, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.79 | - | - |
| May 29, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.79 | -2.05% | - |
| May 28, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.85 | -2.01% | - |
| May 27, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.91 | 2.76% | - |