The Foschini Group Limited (FRA:F1WA)
Germany · Delayed Price · Currency is EUR 3.180
-0.120 (-3.64%)
Last updated: Jun 25, 2026, 8:02 AM CET
FRA:F1WA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| Jun 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jun 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jun 22, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jun 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 18, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Jun 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 15, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 10.14% | - |
| Jun 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Jun 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Jun 10, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jun 9, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | -4.70% | - |
| Jun 8, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 3.47% | - |
| Jun 5, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 2.86% | - |
| Jun 4, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Jun 3, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 2.88% | - |
| Jun 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Jun 1, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 29, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| May 28, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| May 27, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | - |
| May 26, 2026 | 2.90 | 2.96 | 2.90 | 2.90 | 2.90 | - | 100 |
| May 25, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 1.40% | - |
| May 22, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| May 21, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | - |
| May 20, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 2.11% | - |
| May 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 18, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| May 15, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -5.30% | - |
| May 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.14% | - |
| May 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -7.64% | - |
| May 12, 2026 | 2.96 | 3.14 | 2.96 | 3.14 | 3.14 | 5.37% | 100 |
| May 11, 2026 | 3.44 | 3.44 | 2.98 | 2.98 | 2.98 | -13.37% | 80 |
| May 8, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| May 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | - |
| May 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| May 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| May 4, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | - |
| Apr 30, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -7.07% | - |
| Apr 29, 2026 | 3.46 | 3.68 | 3.46 | 3.68 | 3.68 | 6.36% | 500 |
| Apr 28, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | - |
| Apr 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Apr 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Apr 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Apr 22, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Apr 21, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Apr 20, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -3.70% | - |
| Apr 17, 2026 | 3.50 | 3.78 | 3.50 | 3.78 | 3.78 | 8.00% | - |
| Apr 16, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |