Fast Retailing Co., Ltd. (FRA:FR70)
Germany · Delayed Price · Currency is EUR 41.60
-1.00 (-2.35%)
At close: Jul 16, 2026
FRA:FR70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Jul 15, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Jul 14, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Jul 13, 2026 | 45.60 | 45.60 | 44.20 | 44.20 | 44.20 | -1.78% | 600 |
| Jul 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -5.46% | 20 |
| Jul 9, 2026 | 46.40 | 47.60 | 46.40 | 47.60 | 47.60 | 6.73% | - |
| Jul 8, 2026 | 46.60 | 46.60 | 44.60 | 44.60 | 44.60 | -4.70% | 500 |
| Jul 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Jul 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Jul 3, 2026 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | 7.91% | 500 |
| Jul 2, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -1.83% | 500 |
| Jul 1, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Jun 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.65% | - |
| Jun 29, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Jun 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Jun 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.67% | - |
| Jun 24, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Jun 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Jun 22, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Jun 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.23% | - |
| Jun 18, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Jun 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Jun 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.57% | - |
| Jun 15, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 5.66% | 500 |
| Jun 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.92% | - |
| Jun 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Jun 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Jun 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jun 8, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Jun 5, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | 500 |
| Jun 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jun 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jun 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Jun 1, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| May 29, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 5.34% | - |
| May 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| May 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.55% | - |
| May 26, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 25, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| May 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.63% | - |
| May 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| May 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | - |
| May 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | - |
| May 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| May 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.06% | - |
| May 14, 2026 | 38.00 | 39.40 | 38.00 | 39.40 | 39.40 | 3.14% | 500 |
| May 13, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | 500 |
| 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% | - |