Fossil Group, Inc. (VIE:FOSL)
Austria · Delayed Price · Currency is EUR 3.578
+0.078 (2.23%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:FOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | -3.47% | - |
| May 25, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | -0.49% | - |
| May 22, 2026 | 3.54 | 3.64 | 3.51 | 3.64 | 3.64 | 8.00% | - |
| May 21, 2026 | 3.39 | 3.39 | 3.36 | 3.37 | 3.37 | 0.60% | - |
| May 20, 2026 | 3.35 | 3.35 | 3.29 | 3.35 | 3.35 | -1.53% | 1,224 |
| May 19, 2026 | 3.48 | 3.49 | 3.41 | 3.41 | 3.41 | -2.52% | - |
| May 18, 2026 | 3.47 | 3.50 | 3.47 | 3.49 | 3.49 | 0.34% | - |
| May 15, 2026 | 3.70 | 3.74 | 3.48 | 3.48 | 3.48 | -1.80% | - |
| May 14, 2026 | 3.98 | 3.98 | 3.55 | 3.55 | 3.55 | 6.87% | - |
| May 13, 2026 | 3.39 | 3.44 | 3.32 | 3.32 | 3.32 | -2.93% | - |
| May 12, 2026 | 3.76 | 3.76 | 3.42 | 3.42 | 3.42 | -9.58% | - |
| May 11, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | -0.26% | - |
| May 8, 2026 | 3.87 | 3.87 | 3.79 | 3.79 | 3.79 | 0.53% | - |
| May 7, 2026 | 3.80 | 3.84 | 3.77 | 3.77 | 3.77 | -1.05% | - |
| May 6, 2026 | 3.71 | 3.81 | 3.71 | 3.81 | 3.81 | 3.25% | - |
| May 5, 2026 | 3.72 | 3.76 | 3.69 | 3.69 | 3.69 | -4.21% | - |
| May 4, 2026 | 3.83 | 3.85 | 3.73 | 3.85 | 3.85 | 2.39% | - |
| Apr 30, 2026 | 3.79 | 3.84 | 3.76 | 3.76 | 3.76 | -1.10% | - |
| Apr 29, 2026 | 3.91 | 3.94 | 3.80 | 3.80 | 3.80 | -2.91% | - |
| Apr 28, 2026 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | 0.72% | - |
| Apr 27, 2026 | 3.90 | 4.08 | 3.89 | 3.89 | 3.89 | -6.54% | 1,000 |
| Apr 24, 2026 | 4.31 | 4.33 | 4.16 | 4.16 | 4.16 | -4.41% | - |
| Apr 23, 2026 | 4.52 | 4.53 | 4.35 | 4.35 | 4.35 | -5.39% | - |
| Apr 22, 2026 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -1.41% | - |
| Apr 21, 2026 | 4.78 | 4.79 | 4.67 | 4.67 | 4.67 | -1.35% | - |
| Apr 20, 2026 | 4.63 | 4.76 | 4.63 | 4.73 | 4.73 | -0.92% | - |
| Apr 17, 2026 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 2.31% | - |
| Apr 16, 2026 | 4.66 | 4.67 | 4.63 | 4.67 | 4.67 | 1.61% | - |
| Apr 15, 2026 | 4.52 | 4.59 | 4.52 | 4.59 | 4.59 | 3.47% | - |
| Apr 14, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 1.65% | - |
| Apr 13, 2026 | 4.37 | 4.38 | 4.35 | 4.37 | 4.37 | -2.06% | - |
| Apr 10, 2026 | 4.53 | 4.54 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Apr 9, 2026 | 4.43 | 4.54 | 4.41 | 4.54 | 4.54 | 3.84% | - |
| Apr 8, 2026 | 4.20 | 4.37 | 4.20 | 4.37 | 4.37 | 5.40% | - |
| Apr 7, 2026 | 4.21 | 4.22 | 4.15 | 4.15 | 4.15 | 2.93% | - |
| 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% | - |