Fast Retailing Co., Ltd. (FRA:FR7H)
Germany · Delayed Price · Currency is EUR 3.980
-0.100 (-2.45%)
Last updated: Jun 3, 2026, 5:04 PM CET
FRA:FR7H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.06 | 4.12 | 3.98 | 3.98 | - | -2.93% | - |
| Jun 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Jun 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| May 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| May 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| May 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| May 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| May 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 6.09% | - |
| May 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| May 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| May 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| May 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.42% | - |
| May 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| May 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| May 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| May 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| May 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.86% | - |
| May 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 7.81% | - |
| May 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| May 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| May 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| May 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| May 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Apr 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.03% | - |
| Apr 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | 150 |
| Apr 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Apr 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Apr 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Apr 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | - |
| Apr 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Apr 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Apr 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Apr 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Apr 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Apr 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Apr 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Apr 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Apr 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 10.53% | - |
| Apr 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 7.55% | - |
| Apr 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Apr 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Apr 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Mar 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Mar 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Mar 27, 2026 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 5.13% | 1,000 |
| Mar 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Mar 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Mar 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Mar 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Mar 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |