Fossil Group, Inc. (VIE:FOSL)
Austria · Delayed Price · Currency is EUR 3.811
+0.147 (4.01%)
At close: Mar 4, 2026
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.69 | 3.81 | 3.69 | 3.81 | - | 4.01% | - |
| Mar 3, 2026 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -3.76% | 3,041 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.73 | 3.81 | 3.81 | -5.06% | 3,041 |
| Feb 27, 2026 | 4.06 | 4.11 | 3.99 | 4.01 | 4.01 | -1.93% | - |
| Feb 26, 2026 | 3.98 | 4.10 | 3.96 | 4.09 | 4.09 | -1.85% | - |
| Feb 25, 2026 | 4.14 | 4.18 | 4.12 | 4.17 | 4.17 | 2.69% | - |
| Feb 24, 2026 | 4.03 | 4.09 | 3.95 | 4.06 | 4.06 | 4.67% | - |
| Feb 23, 2026 | 3.92 | 3.95 | 3.88 | 3.88 | 3.88 | 1.33% | - |
| Feb 20, 2026 | 3.68 | 3.83 | 3.68 | 3.83 | 3.83 | 2.60% | - |
| Feb 19, 2026 | 3.41 | 3.73 | 3.40 | 3.73 | 3.73 | 12.39% | 1,000 |
| Feb 18, 2026 | 3.24 | 3.32 | 3.20 | 3.32 | 3.32 | 5.64% | - |
| Feb 17, 2026 | 3.20 | 3.27 | 3.14 | 3.14 | 3.14 | -1.75% | - |
| Feb 16, 2026 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | -2.26% | - |
| Feb 13, 2026 | 3.21 | 3.27 | 3.20 | 3.27 | 3.27 | 7.18% | - |
| Feb 12, 2026 | 3.28 | 3.28 | 3.05 | 3.05 | 3.05 | -6.87% | - |
| Feb 11, 2026 | 3.24 | 3.28 | 3.23 | 3.28 | 3.28 | 0.89% | - |
| Feb 10, 2026 | 3.14 | 3.25 | 3.08 | 3.25 | 3.25 | 4.41% | - |
| Feb 9, 2026 | 2.88 | 3.11 | 2.88 | 3.11 | 3.11 | 8.74% | - |
| Feb 6, 2026 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | -1.11% | - |
| Feb 5, 2026 | 2.88 | 2.89 | 2.87 | 2.89 | 2.89 | -3.18% | - |
| Feb 4, 2026 | 3.13 | 3.13 | 2.99 | 2.99 | 2.99 | 0.50% | - |
| Feb 3, 2026 | 3.02 | 3.09 | 2.97 | 2.97 | 2.97 | -0.34% | - |
| Feb 2, 2026 | 2.87 | 2.98 | 2.87 | 2.98 | 2.98 | 0.85% | - |
| Jan 30, 2026 | 3.09 | 3.10 | 2.96 | 2.96 | 2.96 | -4.98% | - |
| Jan 29, 2026 | 3.19 | 3.25 | 3.11 | 3.11 | 3.11 | -2.90% | - |
| Jan 28, 2026 | 3.37 | 3.39 | 3.21 | 3.21 | 3.21 | -2.52% | 2,728 |
| Jan 27, 2026 | 3.00 | 3.29 | 3.00 | 3.29 | 3.29 | 11.42% | - |
| Jan 26, 2026 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -4.78% | - |
| Jan 23, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -6.35% | 3,041 |
| Jan 22, 2026 | 3.21 | 3.31 | 3.19 | 3.31 | 3.31 | 2.86% | - |
| Jan 21, 2026 | 3.19 | 3.22 | 3.14 | 3.22 | 3.22 | -0.53% | - |
| Jan 20, 2026 | 3.46 | 3.49 | 3.23 | 3.23 | 3.23 | -6.96% | - |
| Jan 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.94% | - |
| Jan 16, 2026 | 3.32 | 3.41 | 3.30 | 3.41 | 3.41 | 3.46% | - |
| Jan 15, 2026 | 3.20 | 3.30 | 3.17 | 3.30 | 3.30 | 1.76% | - |
| Jan 14, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -3.20% | - |
| Jan 13, 2026 | 3.19 | 3.35 | 3.16 | 3.35 | 3.35 | 5.15% | - |
| Jan 12, 2026 | 3.25 | 3.28 | 3.18 | 3.18 | 3.18 | -0.62% | - |
| Jan 9, 2026 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | 0.69% | - |
| Jan 8, 2026 | 3.13 | 3.18 | 3.11 | 3.18 | 3.18 | 4.23% | - |
| Jan 7, 2026 | 3.15 | 3.16 | 3.05 | 3.05 | 3.05 | -5.04% | - |
| Jan 6, 2026 | 3.24 | 3.27 | 3.21 | 3.21 | 3.21 | 0.72% | - |
| Jan 5, 2026 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -1.02% | - |
| Jan 2, 2026 | 3.24 | 3.24 | 3.17 | 3.22 | 3.22 | -2.78% | - |
| Dec 30, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 0.79% | - |
| Dec 29, 2025 | 3.26 | 3.29 | 3.21 | 3.29 | 3.29 | 5.08% | - |
| Dec 23, 2025 | 3.13 | 3.13 | 3.05 | 3.13 | 3.13 | -3.01% | - |
| Dec 22, 2025 | 3.14 | 3.23 | 3.09 | 3.23 | 3.23 | 1.77% | - |
| Dec 19, 2025 | 3.03 | 3.17 | 3.02 | 3.17 | 3.17 | 3.80% | - |
| Dec 18, 2025 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | -2.24% | - |