Fossil Group, Inc. (VIE:FOSL)
Austria · Delayed Price · Currency is EUR 6.21
-0.03 (-0.48%)
At close: Oct 8, 2026
VIE:FOSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.39 | 6.39 | 6.21 | 6.21 | 6.21 | -0.48% | - |
| Oct 7, 2026 | 6.41 | 6.41 | 6.24 | 6.24 | 6.24 | -2.96% | - |
| Oct 6, 2026 | 6.27 | 6.43 | 6.20 | 6.43 | 6.43 | 2.88% | - |
| Oct 5, 2026 | 6.04 | 6.25 | 6.02 | 6.25 | 6.25 | 6.66% | - |
| Oct 2, 2026 | 6.07 | 6.09 | 5.86 | 5.86 | 5.86 | 0.26% | - |
| Oct 1, 2026 | 5.85 | 5.85 | 5.74 | 5.84 | 5.84 | 2.82% | - |
| Sep 30, 2026 | 5.50 | 5.68 | 5.33 | 5.68 | 5.68 | 6.57% | - |
| Sep 29, 2026 | 5.42 | 5.44 | 5.33 | 5.33 | 5.33 | -0.47% | - |
| Sep 28, 2026 | 5.73 | 5.73 | 5.36 | 5.36 | 5.36 | -0.74% | 25 |
| Sep 25, 2026 | 5.23 | 5.40 | 5.23 | 5.40 | 5.40 | 2.27% | - |
| Sep 24, 2026 | 5.38 | 5.46 | 5.28 | 5.28 | 5.28 | -4.44% | - |
| Sep 23, 2026 | 5.60 | 5.61 | 5.52 | 5.52 | 5.52 | -1.25% | - |
| Sep 22, 2026 | 5.20 | 5.59 | 5.18 | 5.59 | 5.59 | 10.15% | - |
| Sep 21, 2026 | 4.82 | 5.08 | 4.79 | 5.08 | 5.08 | 6.39% | - |
| Sep 18, 2026 | 4.97 | 5.02 | 4.77 | 4.77 | 4.77 | -4.26% | - |
| Sep 17, 2026 | 4.67 | 4.98 | 4.62 | 4.98 | 4.98 | 10.71% | - |
| Sep 16, 2026 | 4.40 | 4.50 | 4.39 | 4.50 | 4.50 | 5.58% | - |
| Sep 15, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | 1.72% | - |
| Sep 14, 2026 | 4.04 | 4.19 | 4.04 | 4.19 | 4.19 | 1.01% | - |
| Sep 11, 2026 | 3.88 | 4.15 | 3.88 | 4.15 | 4.15 | 8.53% | - |
| Sep 10, 2026 | 4.16 | 4.37 | 3.82 | 3.82 | 3.82 | -11.16% | 964 |
| Sep 9, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -0.42% | - |
| Sep 8, 2026 | 4.47 | 4.47 | 4.32 | 4.32 | 4.32 | -3.40% | - |
| Sep 7, 2026 | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | 0.99% | - |
| Sep 4, 2026 | 4.42 | 4.48 | 4.42 | 4.43 | 4.43 | 0.32% | - |
| Sep 3, 2026 | 4.34 | 4.41 | 4.34 | 4.41 | 4.41 | 1.38% | - |
| Sep 2, 2026 | 4.21 | 4.35 | 4.19 | 4.35 | 4.35 | 2.06% | - |
| Sep 1, 2026 | 4.31 | 4.31 | 4.23 | 4.27 | 4.27 | -3.13% | - |
| Aug 31, 2026 | 4.64 | 4.69 | 4.40 | 4.40 | 4.40 | -4.84% | - |
| Aug 28, 2026 | 4.64 | 4.66 | 4.63 | 4.63 | 4.63 | -1.62% | - |
| Aug 27, 2026 | 4.68 | 4.70 | 4.65 | 4.70 | 4.70 | 0.56% | - |
| Aug 26, 2026 | 4.70 | 4.76 | 4.68 | 4.68 | 4.68 | 0.99% | - |
| Aug 25, 2026 | 4.83 | 4.97 | 4.63 | 4.63 | 4.63 | -4.26% | 776 |
| Aug 24, 2026 | 4.89 | 4.99 | 4.84 | 4.84 | 4.84 | -0.53% | - |
| Aug 21, 2026 | 4.75 | 4.86 | 4.75 | 4.86 | 4.86 | 1.80% | - |
| Aug 20, 2026 | 4.90 | 4.95 | 4.78 | 4.78 | 4.78 | 0.04% | - |
| Aug 19, 2026 | 4.75 | 4.78 | 4.66 | 4.78 | 4.78 | 0.59% | - |
| Aug 18, 2026 | 4.98 | 5.03 | 4.75 | 4.75 | 4.75 | -1.90% | - |
| Aug 17, 2026 | 4.78 | 4.84 | 4.76 | 4.84 | 4.84 | 4.00% | 818 |
| Aug 14, 2026 | 4.83 | 4.83 | 4.65 | 4.65 | 4.65 | -1.31% | - |
| Aug 13, 2026 | 5.02 | 5.30 | 4.72 | 4.72 | 4.72 | 4.11% | 1,330 |
| Aug 12, 2026 | 4.55 | 4.61 | 4.53 | 4.53 | 4.53 | 1.39% | - |
| Aug 11, 2026 | 4.64 | 4.74 | 4.47 | 4.47 | 4.47 | -5.42% | 1 |
| Aug 10, 2026 | 4.63 | 4.72 | 4.62 | 4.72 | 4.72 | -4.91% | - |
| Aug 7, 2026 | 5.06 | 5.11 | 4.97 | 4.97 | 4.97 | -4.28% | 867 |
| Aug 6, 2026 | 5.15 | 5.19 | 5.08 | 5.19 | 5.19 | -1.89% | 252 |
| Aug 5, 2026 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 1.24% | - |
| Aug 4, 2026 | 5.14 | 5.25 | 4.99 | 5.23 | 5.23 | 2.96% | 3,207 |
| Aug 3, 2026 | 4.34 | 5.08 | 4.34 | 5.08 | 5.08 | 19.86% | - |
| Jul 31, 2026 | 4.30 | 4.30 | 4.22 | 4.23 | 4.23 | 5.74% | - |