Fossil Group, Inc. (VIE:FOSL)
Austria · Delayed Price · Currency is EUR 3.119
-0.016 (-0.51%)
At close: Dec 4, 2025
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | 0.83% | - |
| Dec 4, 2025 | 3.16 | 3.19 | 3.12 | 3.12 | 3.12 | -0.51% | - |
| Dec 3, 2025 | 2.97 | 3.14 | 2.93 | 3.14 | 3.14 | 7.81% | - |
| Dec 2, 2025 | 2.74 | 3.03 | 2.74 | 2.91 | 2.91 | 11.72% | 4,339 |
| Dec 1, 2025 | 2.53 | 2.60 | 2.52 | 2.60 | 2.60 | 2.12% | - |
| Nov 28, 2025 | 2.61 | 2.63 | 2.55 | 2.55 | 2.55 | 0.71% | - |
| Nov 27, 2025 | 2.63 | 2.64 | 2.53 | 2.53 | 2.53 | -3.58% | - |
| Nov 26, 2025 | 2.55 | 2.63 | 2.55 | 2.63 | 2.63 | 4.13% | - |
| Nov 25, 2025 | 2.24 | 2.52 | 2.22 | 2.52 | 2.52 | 21.73% | - |
| Nov 24, 2025 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | 7.31% | - |
| Nov 21, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | -9.30% | - |
| Nov 20, 2025 | 1.96 | 2.13 | 1.91 | 2.13 | 2.13 | 30.71% | - |
| Nov 19, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 4.96% | - |
| Nov 18, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.98% | - |
| Nov 17, 2025 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -8.35% | - |
| Nov 14, 2025 | 1.71 | 1.71 | 1.56 | 1.68 | 1.68 | -8.62% | - |
| Nov 13, 2025 | 1.99 | 2.00 | 1.83 | 1.83 | 1.83 | -2.24% | - |
| Nov 12, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 5.81% | - |
| Nov 11, 2025 | 1.73 | 1.77 | 1.70 | 1.77 | 1.77 | 4.79% | - |
| Nov 10, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 5.62% | - |
| Nov 7, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | -3.49% | - |
| Nov 6, 2025 | 1.78 | 1.78 | 1.66 | 1.66 | 1.66 | -5.03% | - |
| Nov 5, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 1.04% | - |
| Nov 4, 2025 | 1.76 | 1.79 | 1.73 | 1.73 | 1.73 | -3.46% | - |
| Nov 3, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.88% | - |
| Oct 31, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 2.20% | - |
| Oct 30, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -5.60% | - |
| Oct 29, 2025 | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | -0.90% | - |
| Oct 28, 2025 | 1.97 | 1.98 | 1.89 | 1.89 | 1.89 | -4.78% | - |
| Oct 27, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -3.97% | - |
| Oct 24, 2025 | 2.05 | 2.07 | 2.00 | 2.07 | 2.07 | 3.50% | - |
| 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% | - |