Fast Retailing Co., Ltd. (FRA:FR70)
Germany · Delayed Price · Currency is EUR 33.20
-0.80 (-2.35%)
Last updated: Apr 2, 2026, 8:05 AM CET
FRA:FR70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Apr 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | - |
| Mar 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Mar 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Mar 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Mar 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Mar 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Mar 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Mar 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Mar 18, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Mar 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Mar 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Mar 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Mar 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Mar 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Mar 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Mar 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.98% | - |
| Mar 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 5, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Mar 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Mar 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.33% | - |
| Mar 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Feb 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Feb 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Feb 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Feb 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Feb 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| 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% | - |