Fossil Group, Inc. (FRA:FSL)
Germany · Delayed Price · Currency is EUR 3.017
-0.125 (-3.98%)
At close: Jan 30, 2026
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.90 | 1.94 | 1.94 | -5.18% | 999 |
| Oct 27, 2025 | 2.00 | 2.00 | 2.00 | 2.05 | 2.05 | 3.44% | 222 |
| Oct 24, 2025 | 2.00 | 2.05 | 2.00 | 1.98 | 1.98 | -5.58% | 100 |
| Oct 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.46% | 152 |
| Oct 20, 2025 | 2.02 | 2.04 | 2.02 | 2.13 | 2.13 | -35.80% | 690 |
| Oct 16, 2025 | 3.18 | 3.18 | 1.90 | 3.31 | 3.31 | 43.11% | 2,350 |
| Oct 15, 2025 | 2.27 | 3.31 | 2.27 | 2.32 | 2.32 | 1.98% | 2,400 |
| Sep 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -7.95% | 1,000 |
| Sep 26, 2025 | 2.43 | 2.43 | 2.36 | 2.47 | 2.47 | -0.64% | 900 |
| Sep 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -7.21% | - |
| Sep 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -7.60% | 100 |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 6.20% | - |
| Sep 4, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.62% | - |
| Sep 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 7.65% | - |
| Sep 2, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.31% | - |