Fast Retailing Co., Ltd. (FRA:FR7H)
Germany · Delayed Price · Currency is EUR 4.200
+0.080 (1.94%)
At close: Nov 13, 2026
FRA:FR7H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Nov 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Nov 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Nov 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | - |
| Nov 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.18% | - |
| Nov 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -7.21% | - |
| Nov 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.52% | - |
| Nov 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.19% | - |
| Nov 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Nov 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Oct 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Oct 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 8.47% | - |
| Oct 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Oct 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.67% | - |
| Oct 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Oct 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Oct 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Oct 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Oct 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.93% | - |
| Oct 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Oct 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Oct 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.66% | - |
| Oct 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Oct 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.47% | - |
| Oct 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -5.29% | - |
| Oct 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.50% | - |
| Oct 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Oct 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Oct 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 5.46% | - |
| Oct 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 1, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Sep 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.06% | - |
| Sep 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Sep 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Sep 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Sep 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Sep 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Sep 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Sep 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Sep 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | - |
| Sep 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Sep 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Sep 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Sep 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Sep 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Sep 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |