Fossil Group, Inc. (VIE:FOSL)
Austria · Delayed Price · Currency is EUR 4.030
+0.081 (2.05%)
At close: Apr 2, 2026
VIE:FOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.86 | 4.03 | 3.86 | 4.03 | 4.03 | 2.05% | - |
| Apr 1, 2026 | 3.76 | 3.95 | 3.70 | 3.95 | 3.95 | 10.59% | - |
| Mar 31, 2026 | 3.54 | 3.57 | 3.54 | 3.57 | 3.57 | 1.45% | - |
| Mar 30, 2026 | 3.48 | 3.52 | 3.47 | 3.52 | 3.52 | 1.65% | - |
| Mar 27, 2026 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -2.48% | - |
| Mar 26, 2026 | 3.57 | 3.59 | 3.55 | 3.55 | 3.55 | 0.28% | - |
| Mar 25, 2026 | 3.52 | 3.58 | 3.52 | 3.54 | 3.54 | 1.64% | - |
| Mar 24, 2026 | 3.47 | 3.54 | 3.38 | 3.48 | 3.48 | -2.35% | - |
| Mar 23, 2026 | 3.41 | 3.62 | 3.41 | 3.57 | 3.57 | 2.00% | 3,041 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -3.98% | - |
| Mar 19, 2026 | 3.83 | 3.83 | 3.64 | 3.64 | 3.64 | -3.90% | - |
| Mar 18, 2026 | 4.10 | 4.10 | 3.79 | 3.79 | 3.79 | -4.07% | - |
| Mar 17, 2026 | 3.91 | 3.95 | 3.90 | 3.95 | 3.95 | -0.20% | - |
| Mar 16, 2026 | 4.18 | 4.18 | 3.96 | 3.96 | 3.96 | -3.70% | - |
| Mar 13, 2026 | 4.14 | 4.14 | 4.11 | 4.11 | 4.11 | -2.54% | - |
| Mar 12, 2026 | 3.80 | 4.27 | 3.79 | 4.22 | 4.22 | 17.88% | 3,041 |
| Mar 11, 2026 | 3.48 | 3.60 | 3.48 | 3.58 | 3.58 | 0.14% | - |
| Mar 10, 2026 | 3.44 | 3.57 | 3.43 | 3.57 | 3.57 | 5.55% | - |
| Mar 9, 2026 | 3.44 | 3.50 | 3.37 | 3.39 | 3.39 | -4.43% | - |
| Mar 6, 2026 | 3.75 | 3.75 | 3.54 | 3.54 | 3.54 | -4.63% | 593 |
| Mar 5, 2026 | 3.85 | 3.86 | 3.72 | 3.72 | 3.72 | -7.10% | - |
| Mar 4, 2026 | 3.69 | 4.00 | 3.69 | 4.00 | 4.00 | 9.14% | - |
| 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 |