Fast Retailing Co., Ltd. (FRA:FR7)
Germany
· Delayed Price · Currency is EUR 353.30
+0.40 (0.11%)
Last updated: Mar 6, 2026, 8:03 AM CET
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | 0.11% | - |
| Mar 5, 2026 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | -2.46% | - |
| Mar 4, 2026 | 347.10 | 361.80 | 347.10 | 361.80 | 361.80 | 3.28% | 14 |
| Mar 3, 2026 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | -5.53% | - |
| Mar 2, 2026 | 365.10 | 370.80 | 365.10 | 370.80 | 370.80 | -0.91% | 8 |
| Feb 27, 2026 | 369.40 | 375.90 | 369.40 | 374.20 | 374.20 | 3.14% | 80 |
| Feb 26, 2026 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | -0.93% | - |
| Feb 25, 2026 | 366.20 | 366.20 | 366.20 | 366.20 | 364.74 | 1.13% | - |
| Feb 24, 2026 | 362.10 | 362.10 | 362.10 | 362.10 | 360.65 | -0.22% | - |
| Feb 23, 2026 | 362.90 | 362.90 | 362.90 | 362.90 | 361.45 | -0.87% | - |
| Feb 20, 2026 | 362.70 | 366.10 | 362.70 | 366.10 | 364.64 | 0.11% | 6 |
| Feb 19, 2026 | 366.90 | 366.90 | 365.70 | 365.70 | 364.24 | -0.81% | 13 |
| Feb 18, 2026 | 368.70 | 368.70 | 368.70 | 368.70 | 367.23 | 0.19% | - |
| Feb 17, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 366.53 | 0.68% | - |
| Feb 16, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 364.04 | -3.26% | - |
| Feb 13, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 376.29 | 1.10% | - |
| Feb 12, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 372.21 | 0.65% | 16 |
| Feb 11, 2026 | 371.30 | 371.30 | 371.30 | 371.30 | 369.82 | 0.68% | - |
| Feb 10, 2026 | 368.80 | 368.80 | 368.80 | 368.80 | 367.33 | 0.55% | 20 |
| Feb 9, 2026 | 361.00 | 366.80 | 361.00 | 366.80 | 365.34 | 8.01% | 43 |
| Feb 6, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 338.24 | -0.12% | - |
| Feb 5, 2026 | 336.20 | 340.00 | 336.20 | 340.00 | 338.64 | 2.32% | 40 |
| Feb 4, 2026 | 332.30 | 332.30 | 332.30 | 332.30 | 330.97 | 0.36% | - |
| Feb 3, 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 329.78 | 1.81% | - |
| Feb 2, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 323.90 | 3.67% | - |
| Jan 30, 2026 | 313.60 | 313.70 | 313.60 | 313.70 | 312.45 | 0.64% | 3 |
| Jan 29, 2026 | 311.70 | 311.70 | 311.70 | 311.70 | 310.46 | -2.59% | - |
| Jan 28, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 318.72 | 0.09% | - |
| Jan 27, 2026 | 320.20 | 326.90 | 319.70 | 319.70 | 318.42 | -0.81% | 31 |
| Jan 26, 2026 | 321.30 | 322.30 | 321.30 | 322.30 | 321.01 | 0.72% | 10 |
| Jan 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 318.72 | -1.57% | - |
| Jan 22, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 323.80 | -2.96% | - |
| Jan 21, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 333.66 | -1.03% | 15 |
| Jan 20, 2026 | 336.30 | 338.50 | 336.30 | 338.50 | 337.15 | 0.74% | 1 |
| Jan 19, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 334.66 | -0.44% | - |
| Jan 16, 2026 | 337.50 | 337.50 | 337.50 | 337.50 | 336.15 | -1.95% | - |
| Jan 15, 2026 | 344.20 | 344.20 | 344.20 | 344.20 | 342.83 | -1.09% | - |
| Jan 14, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 346.61 | 0.81% | - |
| Jan 13, 2026 | 350.80 | 350.80 | 345.20 | 345.20 | 343.82 | -1.03% | 134 |
| Jan 12, 2026 | 348.80 | 348.80 | 348.80 | 348.80 | 347.41 | 3.01% | 20 |
| Jan 9, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 337.25 | 6.54% | - |
| Jan 8, 2026 | 311.60 | 317.80 | 311.60 | 317.80 | 316.53 | 3.25% | 33 |
| Jan 7, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | 306.57 | -1.60% | - |
| Jan 6, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 311.55 | 1.53% | - |
| Jan 5, 2026 | 308.10 | 308.10 | 308.10 | 308.10 | 306.87 | -2.38% | - |
| Jan 2, 2026 | 315.60 | 315.60 | 315.60 | 315.60 | 314.34 | 3.00% | 10 |
| Dec 30, 2025 | 306.40 | 306.40 | 306.40 | 306.40 | 305.18 | -0.84% | - |
| Dec 29, 2025 | 306.10 | 309.00 | 306.10 | 309.00 | 307.77 | -0.32% | 2 |
| Dec 23, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 308.76 | 0.49% | - |
| Dec 22, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 307.27 | -0.16% | - |
| Dec 19, 2025 | 305.00 | 309.40 | 305.00 | 309.00 | 307.77 | 1.34% | 53 |
| Dec 18, 2025 | 304.90 | 304.90 | 304.90 | 304.90 | 303.68 | -1.80% | - |
| Dec 17, 2025 | 310.50 | 310.50 | 310.50 | 310.50 | 309.26 | 1.14% | - |
| Dec 16, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 305.77 | -1.79% | - |
| Dec 15, 2025 | 312.60 | 312.60 | 312.60 | 312.60 | 311.35 | 0.87% | - |
| Dec 12, 2025 | 309.90 | 309.90 | 309.90 | 309.90 | 308.66 | -0.93% | - |
| Dec 11, 2025 | 306.90 | 312.80 | 306.90 | 312.80 | 311.55 | 2.46% | 4 |
| Dec 10, 2025 | 305.30 | 305.30 | 305.30 | 305.30 | 304.08 | -0.16% | - |
| Dec 9, 2025 | 305.80 | 305.80 | 305.80 | 305.80 | 304.58 | -0.75% | - |
| Dec 8, 2025 | 308.10 | 308.10 | 308.10 | 308.10 | 306.87 | -2.93% | - |
| Dec 5, 2025 | 317.40 | 317.40 | 317.40 | 317.40 | 316.13 | 0.25% | - |
| Dec 4, 2025 | 317.30 | 317.30 | 316.60 | 316.60 | 315.34 | 1.77% | 26 |
| Dec 3, 2025 | 311.20 | 311.20 | 311.10 | 311.10 | 309.86 | -0.03% | 3 |
| Dec 2, 2025 | 311.20 | 311.20 | 311.20 | 311.20 | 309.96 | 1.37% | - |
| Dec 1, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 305.77 | -1.85% | - |
| Nov 28, 2025 | 312.80 | 312.80 | 312.80 | 312.80 | 311.55 | 0.13% | - |
| Nov 27, 2025 | 312.40 | 312.40 | 312.40 | 312.40 | 311.15 | -0.41% | - |
| Nov 26, 2025 | 313.70 | 313.70 | 313.70 | 313.70 | 312.45 | 2.15% | - |
| Nov 25, 2025 | 307.10 | 307.10 | 307.10 | 307.10 | 305.87 | 3.71% | - |
| Nov 24, 2025 | 296.10 | 296.10 | 296.10 | 296.10 | 294.92 | 0.03% | - |
| Nov 21, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 294.82 | -1.30% | - |
| Nov 20, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 298.70 | 0.84% | - |
| Nov 19, 2025 | 297.40 | 297.40 | 297.40 | 297.40 | 296.21 | 2.48% | - |
| Nov 18, 2025 | 290.20 | 290.20 | 290.20 | 290.20 | 289.04 | -1.99% | - |
| Nov 17, 2025 | 296.10 | 296.10 | 296.10 | 296.10 | 294.92 | -4.39% | - |
| Nov 14, 2025 | 309.70 | 309.70 | 309.70 | 309.70 | 308.46 | -1.74% | - |
| Nov 13, 2025 | 315.20 | 315.20 | 315.20 | 315.20 | 313.94 | -1.96% | - |
| Nov 12, 2025 | 325.10 | 325.10 | 321.50 | 321.50 | 320.22 | -1.86% | 36 |
| Nov 11, 2025 | 327.60 | 327.60 | 327.60 | 327.60 | 326.29 | 0.74% | - |
| Nov 10, 2025 | 325.10 | 325.20 | 325.10 | 325.20 | 323.90 | 1.62% | 10 |
| Nov 7, 2025 | 319.30 | 320.00 | 319.30 | 320.00 | 318.72 | 1.01% | 5 |
| Nov 6, 2025 | 316.70 | 316.80 | 316.70 | 316.80 | 315.53 | 0.48% | 50 |
| Nov 5, 2025 | 315.30 | 315.30 | 315.30 | 315.30 | 314.04 | 0.70% | - |
| Nov 4, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 311.85 | -2.76% | 20 |
| Nov 3, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 320.71 | -0.25% | - |
| Oct 31, 2025 | 313.90 | 322.80 | 313.90 | 322.80 | 321.51 | 4.13% | 16 |
| Oct 30, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 308.76 | -0.06% | - |
| Oct 29, 2025 | 310.20 | 310.20 | 310.20 | 310.20 | 308.96 | -3.00% | - |
| Oct 28, 2025 | 319.80 | 319.80 | 319.80 | 319.80 | 318.52 | -0.22% | 4 |
| Oct 27, 2025 | 321.60 | 322.20 | 320.50 | 320.50 | 319.22 | 1.97% | 24 |
| Oct 24, 2025 | 310.20 | 314.30 | 310.20 | 314.30 | 313.04 | -0.76% | 2 |
| Oct 23, 2025 | 310.20 | 316.70 | 310.20 | 316.70 | 315.44 | -0.53% | 18 |
| Oct 22, 2025 | 311.30 | 318.40 | 310.00 | 318.40 | 317.13 | 2.68% | 106 |
| Oct 21, 2025 | 309.50 | 310.10 | 309.50 | 310.10 | 308.86 | 0.39% | 17 |
| Oct 20, 2025 | 308.80 | 308.90 | 308.80 | 308.90 | 307.67 | 5.86% | 44 |
| Oct 17, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | 290.63 | -2.31% | - |
| Oct 16, 2025 | 298.00 | 298.70 | 298.00 | 298.70 | 297.51 | -0.33% | 180 |
| Oct 15, 2025 | 295.70 | 299.70 | 295.70 | 299.70 | 298.50 | 3.81% | 17 |
| Oct 14, 2025 | 288.70 | 288.70 | 288.70 | 288.70 | 287.55 | -0.14% | - |
| Oct 13, 2025 | 286.40 | 289.10 | 286.40 | 289.10 | 287.95 | 1.62% | 30 |