Fast Retailing Co., Ltd. (FRA:FR7H)
Germany · Delayed Price · Currency is EUR 2.920
+0.100 (3.55%)
Last updated: Dec 1, 2025, 9:37 PM CET
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Nov 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Nov 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.38% | - |
| Nov 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | - |
| Nov 24, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.68% | - |
| Nov 21, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.85% | - |
| Nov 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Nov 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Nov 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Nov 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Nov 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -9.15% | - |
| Nov 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Nov 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.03% | - |
| Nov 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.71% | - |
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Nov 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Nov 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | - |
| Nov 4, 2025 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | 2.56% | 276 |
| Nov 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.85% | - |
| Oct 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Oct 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Oct 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Oct 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Oct 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Oct 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.52% | - |
| Oct 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Oct 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.62% | - |
| Oct 15, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Oct 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 10.24% | - |
| Oct 13, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -9.29% | - |
| Oct 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | - |
| Oct 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Oct 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | - |
| Oct 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Oct 3, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 20 |
| Oct 2, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.25% | - |
| Oct 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 30, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Sep 29, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Sep 26, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Sep 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Sep 24, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | - |
| Sep 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Sep 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.84% | - |