Fossil Group, Inc. (VIE:FOSL)
Austria · Delayed Price · Currency is EUR 3.602
+0.004 (0.11%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:FOSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | - | 2.30% | - |
| Jul 17, 2026 | 3.62 | 3.64 | 3.56 | 3.56 | 3.56 | -3.15% | - |
| Jul 16, 2026 | 3.48 | 3.68 | 3.43 | 3.68 | 3.68 | 5.03% | - |
| Jul 15, 2026 | 3.57 | 3.58 | 3.50 | 3.50 | 3.50 | -2.12% | - |
| Jul 14, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Jul 13, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 2.08% | 1,330 |
| Jul 10, 2026 | 3.56 | 3.61 | 3.55 | 3.56 | 3.56 | -1.00% | - |
| Jul 9, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | 1.87% | - |
| Jul 8, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -2.11% | - |
| Jul 7, 2026 | 3.59 | 3.61 | 3.56 | 3.61 | 3.61 | 0.17% | 1,077 |
| Jul 6, 2026 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | -3.48% | 1,330 |
| Jul 3, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.30% | - |
| Jul 2, 2026 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | -0.65% | - |
| Jul 1, 2026 | 3.62 | 3.67 | 3.62 | 3.67 | 3.67 | 3.20% | - |
| Jun 30, 2026 | 3.77 | 3.77 | 3.56 | 3.56 | 3.56 | -5.32% | - |
| Jun 29, 2026 | 3.81 | 3.85 | 3.76 | 3.76 | 3.76 | -0.37% | - |
| Jun 26, 2026 | 3.64 | 3.77 | 3.60 | 3.77 | 3.77 | 4.95% | - |
| Jun 25, 2026 | 3.57 | 3.60 | 3.51 | 3.60 | 3.60 | 1.70% | 1,398 |
| Jun 24, 2026 | 3.55 | 3.59 | 3.54 | 3.54 | 3.54 | -0.28% | - |
| Jun 23, 2026 | 3.56 | 3.76 | 3.55 | 3.55 | 3.55 | -5.03% | 1 |
| Jun 22, 2026 | 3.75 | 3.79 | 3.73 | 3.73 | 3.73 | -0.11% | - |
| Jun 19, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | 1.63% | - |
| Jun 18, 2026 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -1.87% | - |
| Jun 17, 2026 | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | -2.50% | - |
| Jun 16, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 0.68% | - |
| Jun 15, 2026 | 3.86 | 3.88 | 3.82 | 3.82 | 3.82 | 0.10% | - |
| Jun 12, 2026 | 3.60 | 3.81 | 3.60 | 3.81 | 3.81 | 9.60% | - |
| Jun 11, 2026 | 3.67 | 3.68 | 3.48 | 3.48 | 3.48 | -4.45% | - |
| Jun 10, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 1.51% | - |
| Jun 9, 2026 | 3.52 | 3.59 | 3.51 | 3.59 | 3.59 | 1.99% | - |
| Jun 8, 2026 | 3.45 | 3.54 | 3.45 | 3.52 | 3.52 | 1.62% | - |
| Jun 5, 2026 | 3.53 | 3.56 | 3.46 | 3.46 | 3.46 | -3.03% | - |
| Jun 4, 2026 | 3.44 | 3.57 | 3.42 | 3.57 | 3.57 | 1.08% | - |
| Jun 3, 2026 | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | 0.91% | - |
| 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% | - |