Fossil Group, Inc. (FRA:FSL)
Germany · Delayed Price · Currency is EUR 4.232
-0.196 (-4.43%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:FSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | - | -2.85% | - |
| Apr 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.52% | - |
| Apr 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.82% | - |
| Apr 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.51% | 3,000 |
| Apr 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.96% | - |
| Apr 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.25% | - |
| Apr 15, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.40% | - |
| Apr 14, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.69% | - |
| Apr 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.10% | - |
| Apr 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.42% | - |
| Apr 9, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 8.59% | 640 |
| Apr 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.57% | - |
| Apr 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 9.09% | - |
| Apr 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.85% | - |
| Apr 1, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 5.15% | - |
| Mar 31, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.40% | - |
| Mar 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.82% | - |
| Mar 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.75% | - |
| Mar 26, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.09% | - |
| Mar 25, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.47% | - |
| Mar 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.10% | - |
| Mar 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -7.83% | - |
| Mar 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.72% | - |
| Mar 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -7.01% | - |
| Mar 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 6.97% | - |
| Mar 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -8.01% | - |
| Mar 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.64% | - |
| Mar 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 9.62% | - |
| Mar 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.13% | - |
| Mar 11, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.88% | 1,476 |
| Mar 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.75% | - |
| Mar 9, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | -9.02% | 2,490 |
| Mar 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.20% | - |
| Mar 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 5.26% | - |
| Mar 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.84% | - |
| Mar 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.39% | - |
| Mar 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.05% | - |
| Feb 27, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.84% | - |
| Feb 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.14% | - |
| Feb 25, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 3.42% | 800 |
| Feb 24, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 3.81% | 4,000 |
| Feb 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -5.01% | - |
| 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 |