Fossil Group, Inc. (FRA:FSL)
Germany · Delayed Price · Currency is EUR 4.029
+0.301 (8.07%)
Last updated: Feb 20, 2026, 9:45 PM CET
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.61 | 4.03 | 3.61 | 4.03 | 4.03 | 8.07% | 4 |
| Feb 19, 2026 | 3.35 | 3.73 | 3.35 | 3.73 | 3.73 | 8.03% | 1,060 |
| Feb 18, 2026 | 3.18 | 3.45 | 3.18 | 3.45 | 3.45 | 10.75% | 1,500 |
| Feb 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.14% | - |
| Feb 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.64% | - |
| Feb 13, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | 1.18% | 1,050 |
| Feb 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.00% | - |
| Feb 11, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 4.10% | 4,000 |
| Feb 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 8.58% | - |
| Feb 9, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 5.71% | - |
| Feb 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -5.24% | - |
| Feb 5, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -7.67% | - |
| Feb 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.13% | - |
| Feb 3, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.99% | - |
| Feb 2, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | -2.55% | 3,966 |
| Jan 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.98% | - |
| Jan 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.29% | - |
| Jan 28, 2026 | 3.30 | 3.33 | 3.18 | 3.18 | 3.18 | -9.16% | 3,595 |
| Jan 27, 2026 | 2.92 | 3.50 | 2.92 | 3.50 | 3.50 | 16.80% | 4,416 |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.55% | - |
| Jan 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.29% | - |
| Jan 22, 2026 | 3.13 | 3.28 | 3.13 | 3.28 | 3.28 | 5.29% | 1,900 |
| Jan 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -9.38% | - |
| Jan 20, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | -0.35% | 150 |
| Jan 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 6.77% | - |
| Jan 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.57% | - |
| Jan 15, 2026 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | -1.13% | 1,500 |
| Jan 14, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -5.12% | - |
| Jan 13, 2026 | 3.13 | 3.36 | 3.13 | 3.36 | 3.36 | 4.18% | 400 |
| Jan 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.35% | 2,000 |
| Jan 9, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 6.79% | - |
| Jan 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.43% | - |
| Jan 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.91% | 2,000 |
| Jan 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.72% | - |
| Jan 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.17% | - |
| Jan 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.16% | - |
| Dec 15, 2025 | 3.28 | 3.29 | 3.28 | 3.20 | 3.20 | -7.57% | 5,000 |
| Dec 8, 2025 | 3.31 | 3.31 | 3.31 | 3.46 | 3.46 | 11.87% | 450 |
| Dec 5, 2025 | 3.09 | 3.46 | 3.09 | 3.09 | 3.09 | 7.21% | 2,000 |
| Dec 4, 2025 | 3.18 | 3.18 | 3.09 | 2.89 | 2.89 | 12.00% | 2,120 |
| Nov 26, 2025 | 2.52 | 2.61 | 2.52 | 2.58 | 2.58 | 23.14% | 176 |
| Nov 25, 2025 | 2.19 | 2.58 | 2.19 | 2.09 | 2.09 | 11.40% | 6,700 |
| Nov 24, 2025 | 2.05 | 2.09 | 2.05 | 1.88 | 1.88 | 17.45% | 750 |
| Nov 20, 2025 | 1.81 | 2.00 | 1.81 | 1.60 | 1.60 | 6.60% | 120 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -23.51% | 100 |
| Nov 14, 2025 | 1.69 | 1.80 | 1.65 | 1.96 | 1.96 | 12.70% | 300 |
| Nov 12, 2025 | 1.81 | 1.88 | 1.81 | 1.74 | 1.74 | 7.94% | 2,000 |
| Nov 11, 2025 | 1.70 | 1.74 | 1.70 | 1.61 | 1.61 | -8.93% | 20,362 |
| Oct 31, 2025 | 1.77 | 1.80 | 1.71 | 1.77 | 1.77 | -6.89% | 18,276 |
| Oct 30, 2025 | 1.77 | 1.77 | 1.77 | 1.90 | 1.90 | -2.06% | 100 |