Fast Retailing Co., Ltd. (FRA:FR7)
Germany · Delayed Price · Currency is EUR 270.10
+2.50 (0.93%)
Last updated: Jul 31, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 269.80 | 271.30 | 269.80 | 271.30 | - | 0.44% | 25 |
| Jul 31, 2025 | 270.10 | 270.10 | 270.10 | 270.10 | - | 0.93% | - |
| Jul 30, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | - | -0.63% | 40 |
| Jul 29, 2025 | 269.30 | 269.30 | 269.30 | 269.30 | - | -1.82% | 40 |
| Jul 28, 2025 | 267.00 | 274.30 | 267.00 | 274.30 | - | 1.40% | 40 |
| Jul 25, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | - | -2.56% | 100 |
| Jul 24, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | - | 0.43% | - |
| Jul 23, 2025 | 271.30 | 276.40 | 271.30 | 276.40 | - | 6.31% | 100 |
| Jul 22, 2025 | 255.10 | 260.00 | 255.10 | 260.00 | - | 1.96% | 40 |
| Jul 21, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | - | -0.27% | 5 |
| Jul 18, 2025 | 255.70 | 255.70 | 255.70 | 255.70 | - | -1.54% | 5 |
| Jul 17, 2025 | 255.10 | 259.70 | 255.10 | 259.70 | - | 1.48% | 5 |
| Jul 16, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | - | -2.59% | 194 |
| Jul 15, 2025 | 256.60 | 262.70 | 256.60 | 262.70 | - | 3.59% | 194 |
| Jul 14, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | - | -2.46% | 77 |
| Jul 11, 2025 | 256.20 | 260.00 | 256.20 | 260.00 | - | -4.06% | 77 |
| Jul 10, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | - | -0.04% | 150 |
| Jul 9, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | - | -1.56% | - |
| Jul 8, 2025 | 275.40 | 275.40 | 275.40 | 275.40 | - | -0.33% | 150 |
| Jul 7, 2025 | 276.30 | 276.30 | 276.30 | 276.30 | - | -0.43% | 150 |
| Jul 4, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | - | -0.50% | 150 |
| Jul 3, 2025 | 278.90 | 278.90 | 278.90 | 278.90 | - | -0.50% | - |
| Jul 2, 2025 | 280.30 | 280.30 | 280.30 | 280.30 | - | -0.88% | - |
| Jul 1, 2025 | 277.60 | 282.80 | 277.60 | 282.80 | - | -2.42% | 150 |
| Jun 30, 2025 | 289.80 | 289.80 | 289.80 | 289.80 | - | 0.87% | - |
| Jun 27, 2025 | 287.30 | 287.30 | 287.30 | 287.30 | - | 1.56% | 20 |
| Jun 26, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | - | 3.51% | - |
| Jun 25, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | - | -1.30% | 20 |
| Jun 24, 2025 | 276.90 | 276.90 | 276.90 | 276.90 | - | 2.03% | - |
| Jun 23, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | - | -0.84% | 20 |
| Jun 20, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | - | -2.22% | 20 |
| Jun 19, 2025 | 279.90 | 279.90 | 279.90 | 279.90 | - | -0.18% | 20 |
| Jun 18, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | - | 2.15% | - |
| Jun 17, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | - | -5.08% | - |
| Jun 16, 2025 | 279.10 | 289.20 | 279.10 | 289.20 | - | 2.77% | 20 |
| Jun 13, 2025 | 281.40 | 281.40 | 281.40 | 281.40 | - | -1.88% | 4 |
| Jun 12, 2025 | 286.80 | 286.80 | 286.80 | 286.80 | - | -5.63% | 85 |
| Jun 11, 2025 | 290.00 | 303.90 | 290.00 | 303.90 | - | 2.50% | 1 |
| Jun 10, 2025 | 296.50 | 296.50 | 296.50 | 296.50 | - | -0.20% | 85 |
| Jun 9, 2025 | 297.10 | 297.10 | 297.10 | 297.10 | - | 1.23% | 2 |
| Jun 6, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | - | -2.07% | 2 |
| Jun 5, 2025 | 295.40 | 299.70 | 295.40 | 299.70 | - | -1.41% | 2 |
| Jun 4, 2025 | 297.50 | 305.10 | 297.50 | 304.00 | - | 3.58% | 260 |
| Jun 3, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | - | -0.58% | 334 |
| Jun 2, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | - | -0.03% | 334 |
| May 30, 2025 | 292.60 | 295.30 | 292.60 | 295.30 | - | -0.67% | 23 |
| May 29, 2025 | 292.80 | 297.30 | 292.80 | 297.30 | - | 2.41% | 16 |
| May 28, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | - | -0.03% | 300 |
| May 27, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | - | 1.36% | - |
| May 26, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | - | -0.10% | - |