Fossil Group, Inc. (FRA:FSL)
Germany · Delayed Price · Currency is EUR 5.72
-0.02 (-0.35%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:FSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | 1,024 |
| Oct 22, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -7.57% | - |
| Oct 21, 2026 | 5.99 | 6.21 | 5.99 | 6.21 | 6.21 | 6.34% | 1,024 |
| Oct 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -5.51% | 380 |
| Oct 19, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.57% | - |
| Oct 16, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.09% | - |
| Oct 15, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.57% | - |
| Oct 14, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.48% | - |
| Oct 13, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.27% | - |
| Oct 12, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.37% | - |
| Oct 9, 2026 | 6.19 | 6.21 | 6.19 | 6.21 | 6.21 | 0.32% | 10 |
| Oct 8, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.24% | - |
| Oct 7, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.45% | - |
| Oct 6, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.02% | - |
| Oct 5, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 4.91% | 700 |
| Oct 2, 2026 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | -1.50% | 3,500 |
| Oct 1, 2026 | 5.80 | 6.00 | 5.76 | 6.00 | 6.00 | 2.04% | 2,785 |
| Sep 30, 2026 | 5.34 | 5.88 | 5.34 | 5.88 | 5.88 | 13.84% | 2,700 |
| Sep 29, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -3.46% | - |
| Sep 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.02% | - |
| Sep 25, 2026 | 5.08 | 5.41 | 5.08 | 5.41 | 5.41 | 2.56% | 252 |
| Sep 24, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -4.27% | - |
| Sep 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.78% | - |
| Sep 22, 2026 | 5.01 | 5.61 | 5.01 | 5.61 | 5.61 | 18.95% | 150 |
| Sep 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -6.04% | - |
| Sep 18, 2026 | 4.82 | 5.02 | 4.82 | 5.02 | 5.02 | 1.27% | 2,000 |
| Sep 17, 2026 | 4.58 | 4.95 | 4.58 | 4.95 | 4.95 | 15.16% | 190 |
| Sep 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.01% | - |
| Sep 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 10.70% | - |
| Sep 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.45% | - |
| Sep 11, 2026 | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | -1.34% | 900 |
| Sep 10, 2026 | 4.10 | 4.22 | 3.88 | 3.88 | 3.88 | -10.43% | 615 |
| Sep 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.55% | - |
| Sep 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.92% | - |
| Sep 4, 2026 | 4.36 | 4.54 | 4.36 | 4.54 | 4.54 | 6.38% | 50 |
| Sep 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.09% | - |
| Sep 2, 2026 | 4.12 | 4.45 | 4.12 | 4.45 | 4.45 | 5.16% | 50 |
| Sep 1, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -6.63% | - |
| Aug 31, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | - |
| Aug 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Aug 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.73% | - |
| Aug 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.17% | - |
| Aug 25, 2026 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -8.89% | 2,555 |
| Aug 24, 2026 | 4.75 | 5.08 | 4.75 | 5.08 | 5.08 | 7.34% | 1,409 |
| Aug 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -5.21% | 50 |
| Aug 20, 2026 | 4.82 | 4.99 | 4.82 | 4.99 | 4.99 | 7.92% | 50 |
| Aug 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -5.13% | - |
| Aug 18, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.92% | - |
| Aug 17, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.13% | - |