Fossil Group, Inc. (VIE:FOSL)
Austria · Delayed Price · Currency is EUR 2.146
+0.002 (0.09%)
Last updated: Oct 21, 2025, 1:00 PM CET
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -5.75% | - |
| Oct 22, 2025 | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | -0.93% | - |
| Oct 21, 2025 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | -0.19% | - |
| Oct 20, 2025 | 2.05 | 2.14 | 2.04 | 2.14 | 2.14 | 4.84% | - |
| Oct 17, 2025 | 2.19 | 2.23 | 2.05 | 2.05 | 2.05 | -12.76% | - |
| Oct 16, 2025 | 3.27 | 3.27 | 1.98 | 2.34 | 2.34 | -30.15% | 4,252 |
| Oct 15, 2025 | 2.29 | 3.36 | 2.29 | 3.36 | 3.36 | 48.50% | - |
| Oct 14, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | 3.53% | - |
| Oct 13, 2025 | 2.01 | 2.18 | 2.01 | 2.18 | 2.18 | 7.64% | - |
| Oct 10, 2025 | 2.12 | 2.12 | 2.03 | 2.03 | 2.03 | -2.73% | - |
| Oct 9, 2025 | 2.12 | 2.12 | 2.07 | 2.09 | 2.09 | 2.56% | - |
| Oct 8, 2025 | 2.15 | 2.15 | 2.03 | 2.03 | 2.03 | -7.13% | - |
| Oct 7, 2025 | 2.19 | 2.21 | 2.19 | 2.19 | 2.19 | -0.27% | - |
| Oct 6, 2025 | 2.23 | 2.26 | 2.20 | 2.20 | 2.20 | -2.44% | - |
| Oct 3, 2025 | 2.21 | 2.25 | 2.20 | 2.25 | 2.25 | 3.26% | - |
| Oct 2, 2025 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | -1.71% | - |
| Oct 1, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | -3.19% | - |
| Sep 30, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -0.65% | - |
| Sep 29, 2025 | 2.33 | 2.35 | 2.31 | 2.31 | 2.31 | -0.65% | - |
| Sep 26, 2025 | 2.44 | 2.46 | 2.32 | 2.32 | 2.32 | -7.13% | - |
| Sep 25, 2025 | 2.52 | 2.57 | 2.50 | 2.50 | 2.50 | -3.37% | - |
| Sep 24, 2025 | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | -1.03% | - |
| Sep 23, 2025 | 2.52 | 2.61 | 2.48 | 2.61 | 2.61 | 0.97% | - |
| Sep 22, 2025 | 2.55 | 2.59 | 2.50 | 2.59 | 2.59 | -4.01% | - |
| Sep 19, 2025 | 2.69 | 2.74 | 2.68 | 2.70 | 2.70 | 3.61% | - |
| Sep 18, 2025 | 2.59 | 2.66 | 2.59 | 2.60 | 2.60 | -0.57% | 1,000 |
| Sep 17, 2025 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | 1.71% | - |
| Sep 16, 2025 | 2.57 | 2.57 | 2.54 | 2.57 | 2.57 | -1.08% | - |
| Sep 15, 2025 | 2.67 | 2.70 | 2.60 | 2.60 | 2.60 | 0.39% | - |
| Sep 12, 2025 | 2.64 | 2.64 | 2.58 | 2.59 | 2.59 | 1.57% | - |
| Sep 11, 2025 | 2.53 | 2.55 | 2.51 | 2.55 | 2.55 | 0.47% | - |
| Sep 10, 2025 | 2.54 | 2.54 | 2.51 | 2.54 | 2.54 | -0.63% | - |
| Sep 9, 2025 | 2.54 | 2.57 | 2.54 | 2.55 | 2.55 | 0.67% | - |
| Sep 8, 2025 | 2.62 | 2.66 | 2.54 | 2.54 | 2.54 | -8.05% | - |
| Sep 5, 2025 | 2.92 | 2.92 | 2.76 | 2.76 | 2.76 | -1.92% | - |
| Sep 4, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | 0.75% | - |
| Sep 3, 2025 | 2.81 | 2.83 | 2.77 | 2.79 | 2.79 | 3.48% | - |
| Sep 2, 2025 | 2.61 | 2.70 | 2.60 | 2.70 | 2.70 | 3.25% | 8,078 |
| Sep 1, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.20% | - |
| Aug 29, 2025 | 2.58 | 2.62 | 2.53 | 2.58 | 2.58 | 0.55% | - |
| Aug 28, 2025 | 2.63 | 2.66 | 2.57 | 2.57 | 2.57 | -3.09% | - |
| Aug 27, 2025 | 2.57 | 2.65 | 2.56 | 2.65 | 2.65 | 0.42% | - |
| Aug 26, 2025 | 2.48 | 2.64 | 2.44 | 2.64 | 2.64 | 4.68% | - |
| Aug 25, 2025 | 2.49 | 2.52 | 2.49 | 2.52 | 2.52 | -1.29% | - |
| Aug 22, 2025 | 2.42 | 2.55 | 2.42 | 2.55 | 2.55 | 0.95% | - |
| Aug 21, 2025 | 2.55 | 2.60 | 2.53 | 2.53 | 2.53 | -4.06% | - |
| Aug 20, 2025 | 2.71 | 2.80 | 2.64 | 2.64 | 2.64 | -2.04% | - |
| Aug 19, 2025 | 2.64 | 2.69 | 2.59 | 2.69 | 2.69 | -9.60% | - |
| Aug 18, 2025 | 2.64 | 2.98 | 2.64 | 2.98 | 2.98 | 15.47% | - |
| Aug 15, 2025 | 2.12 | 2.58 | 2.07 | 2.58 | 2.58 | 36.89% | - |