Fast Retailing Co., Ltd. (BST:FR7H)
Germany
· Delayed Price · Currency is EUR 3.620
0.00 (0.00%)
At close: Apr 28, 2026
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.50 | 3.66 | 3.50 | 3.62 | 3.62 | - | - |
| Apr 27, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | -1.09% | - |
| Apr 24, 2026 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | 1.10% | - |
| Apr 23, 2026 | 3.58 | 3.70 | 3.56 | 3.62 | 3.62 | -2.69% | - |
| Apr 22, 2026 | 3.82 | 3.82 | 3.58 | 3.72 | 3.72 | -2.62% | - |
| Apr 21, 2026 | 3.76 | 3.84 | 3.76 | 3.82 | 3.82 | - | - |
| Apr 20, 2026 | 3.74 | 3.88 | 3.74 | 3.82 | 3.82 | -0.52% | - |
| Apr 17, 2026 | 3.78 | 3.86 | 3.78 | 3.84 | 3.84 | 1.59% | - |
| Apr 16, 2026 | 3.78 | 3.82 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Apr 15, 2026 | 3.70 | 3.76 | 3.70 | 3.72 | 3.72 | - | - |
| Apr 14, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | -2.11% | - |
| Apr 13, 2026 | 3.72 | 3.84 | 3.72 | 3.80 | 3.80 | - | - |
| Apr 10, 2026 | 3.78 | 3.84 | 3.78 | 3.80 | 3.80 | 12.43% | - |
| Apr 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Apr 8, 2026 | 3.30 | 3.40 | 3.26 | 3.40 | 3.40 | 7.59% | - |
| Apr 7, 2026 | 3.06 | 3.18 | 3.06 | 3.16 | 3.16 | 1.94% | - |
| Apr 2, 2026 | 3.18 | 3.18 | 2.96 | 3.10 | 3.10 | -3.73% | - |
| Apr 1, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 8.78% | - |
| Mar 31, 2026 | 3.14 | 3.16 | 2.96 | 2.96 | 2.96 | -5.73% | - |
| Mar 30, 2026 | 3.14 | 3.30 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Mar 27, 2026 | 3.12 | 3.28 | 3.12 | 3.26 | 3.26 | - | - |
| Mar 26, 2026 | 3.12 | 3.28 | 3.12 | 3.26 | 3.26 | -0.61% | - |
| Mar 25, 2026 | 3.18 | 3.32 | 3.18 | 3.28 | 3.28 | 1.23% | - |
| Mar 24, 2026 | 3.12 | 3.28 | 3.12 | 3.24 | 3.24 | 3.85% | - |
| Mar 23, 2026 | 3.14 | 3.18 | 3.02 | 3.12 | 3.12 | -4.29% | - |
| Mar 20, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -1.21% | - |
| Mar 19, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Mar 18, 2026 | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | 1.18% | - |
| Mar 17, 2026 | 3.26 | 3.40 | 3.26 | 3.38 | 3.38 | -0.59% | - |
| Mar 16, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Mar 13, 2026 | 3.28 | 3.48 | 3.28 | 3.44 | 3.44 | 0.58% | - |
| Mar 12, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 5.56% | - |
| Mar 11, 2026 | 3.16 | 3.28 | 3.16 | 3.24 | 3.24 | -0.61% | - |
| Mar 10, 2026 | 3.20 | 3.28 | 3.18 | 3.26 | 3.26 | - | - |
| Mar 9, 2026 | 3.32 | 3.32 | 3.20 | 3.26 | 3.26 | -4.68% | - |
| Mar 6, 2026 | 3.28 | 3.46 | 3.28 | 3.42 | 3.42 | 2.40% | - |
| Mar 5, 2026 | 3.28 | 3.38 | 3.28 | 3.34 | 3.34 | 1.83% | - |
| Mar 4, 2026 | 3.32 | 3.42 | 3.28 | 3.28 | 3.28 | -5.75% | - |
| Mar 3, 2026 | 3.32 | 3.54 | 3.32 | 3.48 | 3.48 | 6.10% | - |
| Mar 2, 2026 | 3.48 | 3.48 | 3.24 | 3.28 | 3.28 | -5.75% | - |
| Feb 27, 2026 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | - | - |
| Feb 26, 2026 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | - | - |
| Feb 25, 2026 | 3.32 | 3.50 | 3.32 | 3.48 | 3.46 | 4.82% | - |
| Feb 24, 2026 | 3.40 | 3.40 | 3.22 | 3.32 | 3.30 | -2.35% | - |
| Feb 23, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.38 | -6.59% | - |
| Feb 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | - | - |
| Feb 19, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.62 | - | - |
| Feb 18, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.62 | 0.55% | - |
| Feb 17, 2026 | 3.54 | 3.64 | 3.54 | 3.62 | 3.60 | 1.12% | - |
| Feb 16, 2026 | 3.52 | 3.62 | 3.50 | 3.58 | 3.56 | 1.13% | - |
| Feb 13, 2026 | 3.54 | 3.58 | 3.50 | 3.54 | 3.52 | - | - |
| Feb 12, 2026 | 3.40 | 3.60 | 3.40 | 3.54 | 3.52 | 4.12% | - |
| Feb 11, 2026 | 3.34 | 3.44 | 3.30 | 3.40 | 3.38 | 1.19% | - |
| Feb 9, 2026 | 3.16 | 3.42 | 3.16 | 3.36 | 3.34 | 8.39% | 400 |
| Feb 6, 2026 | 3.00 | 3.12 | 3.00 | 3.10 | 3.08 | 0.65% | - |
| Feb 5, 2026 | 3.18 | 3.20 | 3.08 | 3.08 | 3.06 | -3.14% | - |
| Feb 4, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.16 | -0.63% | - |
| Feb 3, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.18 | 4.58% | - |
| Feb 2, 2026 | 3.00 | 3.10 | 2.98 | 3.06 | 3.05 | 4.08% | - |
| Jan 30, 2026 | 2.92 | 2.96 | 2.90 | 2.94 | 2.93 | 1.38% | - |
| Jan 29, 2026 | 2.88 | 2.96 | 2.86 | 2.90 | 2.89 | -3.97% | - |
| Jan 28, 2026 | 2.96 | 3.06 | 2.96 | 3.02 | 3.01 | 2.03% | - |
| Jan 27, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.95 | -1.33% | - |
| Jan 26, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 2.99 | -0.66% | - |
| Jan 23, 2026 | 3.04 | 3.08 | 3.02 | 3.02 | 3.01 | -1.95% | - |
| Jan 22, 2026 | 3.24 | 3.24 | 3.08 | 3.08 | 3.06 | -4.94% | - |
| Jan 21, 2026 | 3.16 | 3.24 | 3.14 | 3.24 | 3.22 | 1.25% | - |
| Jan 20, 2026 | 3.12 | 3.22 | 3.12 | 3.20 | 3.18 | -0.62% | - |
| Jan 19, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.20 | -1.83% | - |
| Jan 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | 2.50% | - |
| Jan 15, 2026 | 3.14 | 3.24 | 3.12 | 3.20 | 3.18 | -3.03% | - |
| Jan 14, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.28 | 2.48% | - |
| Jan 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | 1.26% | - |
| Jan 12, 2026 | 3.16 | 3.22 | 3.16 | 3.18 | 3.16 | -0.63% | - |
| Jan 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 8.84% | - |
| Jan 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.93 | 2.08% | - |
| Jan 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | -2.04% | - |
| Jan 6, 2026 | 2.90 | 2.98 | 2.90 | 2.94 | 2.93 | 1.38% | - |
| Jan 5, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.89 | 1.40% | - |
| Jan 2, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.85 | -3.38% | - |
| Dec 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 6.47% | - |
| Dec 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.77 | -6.08% | - |
| Dec 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | -0.67% | - |
| Dec 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.97 | 1.36% | - |
| Dec 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.93 | 0.68% | - |
| Dec 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | -1.35% | - |
| Dec 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 0.68% | - |
| Dec 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.93 | 5.00% | - |
| Dec 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | -1.41% | - |
| Dec 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.83 | -0.70% | - |
| Dec 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | 1.42% | - |
| Dec 8, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.81 | -0.70% | - |
| Dec 5, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.83 | -2.07% | - |
| Dec 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.89 | 3.57% | - |
| Dec 3, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.79 | - | - |
| Dec 2, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.79 | -4.11% | - |
| Dec 1, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.91 | 3.55% | - |
| Nov 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.81 | -6.00% | - |
| Nov 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | - | - |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | 2.04% | - |