Fast Retailing Co., Ltd. (FRA:FR70)
Germany · Delayed Price · Currency is EUR 38.00
-0.20 (-0.52%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:FR70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | - | -1.55% | - |
| May 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| May 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| May 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| May 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.51% | - |
| May 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| May 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| May 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Apr 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Apr 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Apr 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.67% | - |
| Apr 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Apr 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Apr 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Apr 22, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| Apr 21, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Apr 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Apr 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Apr 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Apr 15, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Apr 14, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Apr 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Apr 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 8.89% | - |
| Apr 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Apr 8, 2026 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | 6.94% | 500 |
| Apr 7, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.22% | - |
| 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% | - |