UK Markets close in 1 hr 5 mins

Fossil Group, Inc. (FSL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.9320-0.0710 (-1.77%)
As of 08:08AM CEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20223.93203.93203.93203.93203.93201,250
23 Sept 20224.00304.00304.00304.00304.0030-
22 Sept 20224.21504.21504.21504.21504.2150-
21 Sept 20224.23904.23904.23904.23904.2390-
20 Sept 20224.45104.45104.45104.45104.4510-
19 Sept 20223.99303.99303.99303.99303.9930-
16 Sept 20223.73503.73503.73503.73503.7350-
15 Sept 20223.58503.64403.58503.64403.64401,250
14 Sept 20223.72003.72003.71903.71903.7190800
13 Sept 20223.99603.99603.99603.79403.7940-
12 Sept 20223.83503.83503.83503.83503.8350-
09 Sept 20223.74703.83503.74703.83503.8350500
08 Sept 20223.85703.85703.85703.85703.8570-
07 Sept 20223.83303.91903.83303.91903.9190400
06 Sept 20224.03004.03004.03004.03004.0300-
05 Sept 20224.04504.04504.04504.04504.0450-
02 Sept 20224.18904.18904.18904.18904.1890-
01 Sept 20224.13104.21404.13104.21404.2140400
31 Aug 20224.39104.39104.39104.39104.3910-
30 Aug 20224.37604.44804.37604.44804.4480150
29 Aug 20224.35104.35104.35104.35104.3510-
26 Aug 20224.60804.60804.60804.60804.6080-
25 Aug 20224.55004.55004.55004.55004.5500-
24 Aug 20224.69304.69304.69304.69304.6930-
23 Aug 20224.70004.70004.69104.69104.6910200
22 Aug 20224.89404.89404.84804.84804.8480201
19 Aug 20225.05805.05805.05805.05805.0580-
18 Aug 20225.18805.19205.18805.19205.1920500
17 Aug 20225.51805.51805.51805.51805.5180-
16 Aug 20225.53005.53005.53005.53005.5300-
15 Aug 20225.82805.87605.82805.87605.8760300
12 Aug 20225.96605.96605.96605.96605.9660-
11 Aug 20226.01806.01806.01806.01806.0180-
10 Aug 20226.24206.26206.24206.26206.262012
09 Aug 20226.69606.69606.69606.69606.6960-
08 Aug 20226.63606.85806.63606.83606.83601,000
05 Aug 20226.40006.40006.40006.40006.4000-
04 Aug 20226.32206.32206.32206.32206.3220-
03 Aug 20226.01406.01406.01406.01406.0140-
02 Aug 20226.06406.06406.06406.06406.0640-
01 Aug 20225.81805.81805.81805.81805.8180-
29 Jul 20226.14006.14006.14006.14006.1400-
28 Jul 20225.95605.95605.95605.95605.9560-
27 Jul 20225.88205.88205.88205.88205.8820-
26 Jul 20226.19406.19406.19406.19406.1940-
25 Jul 20226.25006.25006.25006.25006.2500-
22 Jul 20226.29806.44206.29806.44206.44201,250
21 Jul 20226.63406.63406.63406.63406.6340-
20 Jul 20226.11406.11406.11406.11406.1140-
19 Jul 20225.73805.74205.73805.74205.7420-
18 Jul 20225.76405.76405.76005.76005.7600-
15 Jul 20225.70805.70805.70805.70805.7080-
14 Jul 20225.81605.81605.81605.81605.8160-
13 Jul 20225.76205.76205.76205.76205.7620-
12 Jul 20225.44405.44405.44405.44405.4440-
11 Jul 20225.64205.64205.64205.64205.6420-
08 Jul 20225.55605.55605.55605.55605.5560-
07 Jul 20225.02805.02805.02805.02805.0280-
06 Jul 20225.11805.12205.11805.12205.1220-
05 Jul 20224.88004.88004.88004.88004.8800-
04 Jul 20224.79604.79604.79604.79604.7960-
01 Jul 20224.81204.93404.79304.79304.7930825
30 Jun 20225.27605.27605.06805.06805.068012
29 Jun 20225.46805.46805.46805.46805.4680-
28 Jun 20225.61805.61805.61805.61805.6180-
27 Jun 20225.85605.85605.68805.68805.68801,444
24 Jun 20225.65205.66805.65205.66805.6680-
23 Jun 20225.52605.52605.52605.52605.5260-
22 Jun 20225.41405.41405.41405.41405.4140-
21 Jun 20225.59405.59405.58405.58405.584030
20 Jun 20225.49605.49605.49605.49605.4960-
17 Jun 20225.36805.36805.36805.36805.3680-
16 Jun 20225.93205.93205.93205.93205.9320-
15 Jun 20225.71805.71805.71805.71805.7180-
14 Jun 20225.78805.78805.78805.78805.7880-
13 Jun 20225.97605.97605.97605.97605.9760-
10 Jun 20226.33006.33006.33006.33006.3300-
09 Jun 20226.51606.64406.51606.64406.6440500
08 Jun 20226.72006.72006.72006.72006.7200-
07 Jun 20226.54206.67406.54206.67406.674020
06 Jun 20226.65406.65406.65406.65406.6540-
03 Jun 20226.65206.66606.65206.66606.6660-
02 Jun 20226.65406.65406.65406.65406.6540-
01 Jun 20226.80406.81606.80406.81606.8160-
31 May 20226.83606.83606.81206.81206.8120500
30 May 20226.90206.90206.87806.87806.8780103
27 May 20226.45006.45006.45006.45006.4500-
26 May 20226.09806.09806.09806.09806.0980-
25 May 20225.91206.21205.91206.21206.21202,000
24 May 20226.15206.15206.15206.15206.1520-
23 May 20226.39006.39006.39006.39006.3900-
20 May 20226.57006.62206.57006.62206.6220500
19 May 20226.74006.74006.74006.74006.7400-
18 May 20227.07207.07207.07207.07207.0720-
17 May 20227.22807.23007.22807.23007.2300-
16 May 20227.55007.68607.55007.68607.6860950
13 May 20227.38007.38007.38007.38007.3800-
12 May 20227.19207.19207.03007.03007.0300250
11 May 20228.03208.03208.03208.03208.0320-
10 May 20228.14808.28207.99007.99007.9900700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...