Fast Retailing Co., Ltd. (FRA:FR7H)
Germany · Delayed Price · Currency is EUR 3.580
-0.180 (-4.79%)
At close: Apr 23, 2026
FRA:FR7H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.56 | 3.70 | 3.56 | 3.66 | - | -2.66% | - |
| 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% | - |
| Mar 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Mar 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Mar 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Mar 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Mar 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Mar 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Mar 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 5.30% | - |
| Mar 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -8.48% | - |
| Mar 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Mar 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -7.78% | - |
| Mar 4, 2026 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 8.43% | 500 |
| Mar 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 6.41% | - |
| Mar 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -9.83% | - |
| Feb 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Feb 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 6.83% | - |
| Feb 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Feb 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | - |
| Feb 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -11.54% | - |
| Feb 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -7.18% | - |
| Feb 17, 2026 | 3.62 | 3.90 | 3.62 | 3.90 | 3.90 | 10.80% | 917 |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Feb 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.28% | - |
| Feb 12, 2026 | 3.50 | 3.82 | 3.50 | 3.82 | 3.82 | 15.76% | 600 |
| Feb 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -11.76% | - |
| Feb 10, 2026 | 3.42 | 3.74 | 3.42 | 3.74 | 3.74 | 1.08% | 1,000 |