Fast Retailing Co., Ltd. (FRA:FR7)
Germany · Delayed Price · Currency is EUR 420.10
-2.70 (-0.64%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:FR7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 420.10 | 420.10 | 420.10 | 420.10 | - | -0.64% | - |
| Jun 2, 2026 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | -3.38% | - |
| Jun 1, 2026 | 437.60 | 437.60 | 435.00 | 437.60 | 437.60 | -0.30% | 20 |
| May 29, 2026 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 3.10% | - |
| May 28, 2026 | 419.20 | 425.70 | 419.20 | 425.70 | 425.70 | 0.88% | 2 |
| May 27, 2026 | 419.30 | 423.30 | 419.30 | 422.00 | 422.00 | 4.79% | 24 |
| May 26, 2026 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | 0.25% | - |
| May 25, 2026 | 401.70 | 401.70 | 401.70 | 401.70 | 401.70 | -1.16% | - |
| May 22, 2026 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | 3.59% | - |
| May 21, 2026 | 392.30 | 392.30 | 392.30 | 392.30 | 392.30 | -3.52% | - |
| May 20, 2026 | 399.70 | 406.60 | 399.70 | 406.60 | 406.60 | 3.86% | 2 |
| May 19, 2026 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 4.07% | - |
| May 18, 2026 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | -1.88% | - |
| May 15, 2026 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | -1.82% | - |
| May 14, 2026 | 385.60 | 390.50 | 385.60 | 390.50 | 390.50 | 0.49% | 10 |
| May 13, 2026 | 388.20 | 388.60 | 388.20 | 388.60 | 388.60 | 0.34% | 15 |
| May 12, 2026 | 387.30 | 387.30 | 387.30 | 387.30 | 387.30 | -3.37% | - |
| May 11, 2026 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | -1.40% | - |
| May 8, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | -1.12% | - |
| May 7, 2026 | 408.00 | 411.10 | 408.00 | 411.10 | 411.10 | 0.39% | 5 |
| May 6, 2026 | 399.30 | 409.50 | 399.30 | 409.50 | 409.50 | 3.70% | 75 |
| May 5, 2026 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | -0.70% | - |
| May 4, 2026 | 397.70 | 397.70 | 397.70 | 397.70 | 397.70 | -0.05% | - |
| Apr 30, 2026 | 389.20 | 397.90 | 389.20 | 397.90 | 397.90 | 3.06% | 50 |
| Apr 29, 2026 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | -1.00% | - |
| Apr 28, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.49% | - |
| Apr 27, 2026 | 380.40 | 388.10 | 380.40 | 388.10 | 388.10 | 4.30% | 52 |
| Apr 24, 2026 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | 1.61% | - |
| Apr 23, 2026 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | -3.99% | - |
| Apr 22, 2026 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | -3.27% | - |
| Apr 21, 2026 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | -0.60% | - |
| Apr 20, 2026 | 396.70 | 396.70 | 396.70 | 396.70 | 396.70 | 0.20% | - |
| Apr 17, 2026 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | -1.96% | - |
| Apr 16, 2026 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | 1.74% | 5 |
| Apr 15, 2026 | 396.90 | 396.90 | 396.90 | 396.90 | 396.90 | -2.31% | - |
| Apr 14, 2026 | 395.00 | 406.30 | 395.00 | 406.30 | 406.30 | 1.25% | 5 |
| Apr 13, 2026 | 401.30 | 401.30 | 401.30 | 401.30 | 401.30 | -1.42% | 6 |
| Apr 10, 2026 | 398.00 | 407.10 | 398.00 | 407.10 | 407.10 | 11.53% | 53 |
| Apr 9, 2026 | 366.30 | 366.30 | 365.00 | 365.00 | 365.00 | 0.14% | 15 |
| Apr 8, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 3.88% | - |
| Apr 7, 2026 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | 4.00% | - |
| Apr 2, 2026 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | -2.32% | - |
| Apr 1, 2026 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | 2.71% | - |
| Mar 31, 2026 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | 1.60% | - |
| Mar 30, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -0.21% | - |
| Mar 27, 2026 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | - | - |
| Mar 26, 2026 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | -1.28% | - |
| Mar 25, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.42% | - |
| Mar 24, 2026 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 1.00% | - |
| Mar 23, 2026 | 331.30 | 331.30 | 331.30 | 331.30 | 331.30 | -3.33% | - |