Fossil Group, Inc. (VIE:FOSL)
Austria · Delayed Price · Currency is EUR 4.422
+0.008 (0.18%)
Last updated: Sep 4, 2026, 9:05 AM CET
VIE:FOSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.21 | 4.35 | 4.19 | 4.35 | - | - | - |
| 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% | - |
| Jul 30, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 7.35% | 1,112 |
| Jul 29, 2026 | 3.89 | 3.90 | 3.73 | 3.73 | 3.73 | -0.32% | - |
| Jul 28, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 2.46% | - |
| Jul 27, 2026 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 3.28% | 678 |
| Jul 24, 2026 | 3.51 | 3.55 | 3.43 | 3.54 | 3.54 | 0.34% | 1,330 |
| Jul 23, 2026 | 3.63 | 3.64 | 3.49 | 3.52 | 3.52 | -3.35% | 727 |
| Jul 22, 2026 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 2.30% | - |
| Jul 21, 2026 | 3.59 | 3.63 | 3.56 | 3.56 | 3.56 | -0.94% | - |
| Jul 20, 2026 | 3.62 | 3.66 | 3.60 | 3.60 | 3.60 | 1.01% | - |
| 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% | - |