Fast Retailing Co., Ltd. (FRA:FR70)
Germany · Delayed Price · Currency is EUR 36.00
-0.60 (-1.64%)
At close: Feb 20, 2026
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Feb 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Feb 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Feb 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Feb 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.26% | - |
| Feb 13, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Feb 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Feb 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Feb 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 6.51% | - |
| Feb 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Feb 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Feb 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Feb 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Jan 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jan 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Jan 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jan 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jan 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jan 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Jan 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Jan 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Jan 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jan 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jan 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Jan 15, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jan 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Jan 13, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jan 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Jan 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 7.69% | - |
| Jan 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Jan 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Jan 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jan 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Dec 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Dec 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Dec 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Dec 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Dec 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Dec 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Dec 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Dec 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Dec 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Dec 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Dec 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Dec 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Dec 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |