Fossil Group, Inc. (FRA:FSL)
Germany
· Delayed Price · Currency is EUR 3.106
+0.221 (7.66%)
Last updated: Dec 4, 2025, 4:43 PM CET
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.09 | 3.46 | 3.09 | 3.09 | 3.09 | 7.21% | 2,000 |
| Dec 4, 2025 | 3.18 | 3.18 | 3.09 | 2.89 | 2.89 | 12.00% | 2,120 |
| Nov 26, 2025 | 2.52 | 2.61 | 2.52 | 2.58 | 2.58 | 23.14% | 176 |
| Nov 25, 2025 | 2.19 | 2.58 | 2.19 | 2.09 | 2.09 | 11.40% | 6,700 |
| Nov 24, 2025 | 2.05 | 2.09 | 2.05 | 1.88 | 1.88 | 17.45% | 750 |
| Nov 20, 2025 | 1.81 | 2.00 | 1.81 | 1.60 | 1.60 | 6.60% | 120 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -23.51% | 100 |
| Nov 14, 2025 | 1.69 | 1.80 | 1.65 | 1.96 | 1.96 | 12.70% | 300 |
| Nov 12, 2025 | 1.81 | 1.88 | 1.81 | 1.74 | 1.74 | 7.94% | 2,000 |
| Nov 11, 2025 | 1.70 | 1.74 | 1.70 | 1.61 | 1.61 | -8.93% | 20,362 |
| Oct 31, 2025 | 1.77 | 1.80 | 1.71 | 1.77 | 1.77 | -6.89% | 18,276 |
| Oct 30, 2025 | 1.77 | 1.77 | 1.77 | 1.90 | 1.90 | -2.06% | 100 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.90 | 1.94 | 1.94 | -5.18% | 999 |
| Oct 27, 2025 | 2.00 | 2.00 | 2.00 | 2.05 | 2.05 | 3.44% | 222 |
| Oct 24, 2025 | 2.00 | 2.05 | 2.00 | 1.98 | 1.98 | -5.58% | 100 |
| Oct 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.46% | 152 |
| Oct 20, 2025 | 2.02 | 2.04 | 2.02 | 2.13 | 2.13 | -35.80% | 690 |
| Oct 16, 2025 | 3.18 | 3.18 | 1.90 | 3.31 | 3.31 | 43.11% | 2,350 |
| Oct 15, 2025 | 2.27 | 3.31 | 2.27 | 2.32 | 2.32 | 1.98% | 2,400 |
| Sep 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -7.95% | 1,000 |
| Sep 26, 2025 | 2.43 | 2.43 | 2.36 | 2.47 | 2.47 | -0.64% | 900 |
| Sep 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -7.21% | - |
| Sep 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -7.60% | 100 |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 6.20% | - |
| Sep 4, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.62% | - |
| Sep 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 7.65% | - |
| Sep 2, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.31% | - |
| Sep 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.55% | - |
| Aug 29, 2025 | 2.53 | 2.53 | 2.52 | 2.53 | 2.53 | -2.02% | 2,000 |
| Aug 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.67% | - |
| Aug 27, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 3.21% | - |
| Aug 26, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.53% | - |
| Aug 25, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.94% | - |
| Aug 22, 2025 | 2.39 | 2.52 | 2.39 | 2.52 | 2.52 | 0.96% | 1,000 |
| Aug 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.06% | - |
| Aug 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Aug 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -13.81% | - |
| Aug 18, 2025 | 2.68 | 3.01 | 2.64 | 3.01 | 3.01 | 11.10% | 2,600 |
| Aug 15, 2025 | 2.08 | 2.71 | 2.08 | 2.71 | 2.71 | 63.87% | 700 |
| Aug 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 11.52% | - |
| Aug 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.91% | - |
| Aug 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.48% | - |
| Aug 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.56% | - |
| Aug 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.18% | - |
| Aug 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.80% | - |
| Aug 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Aug 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.16% | - |
| Aug 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.09% | - |
| Aug 1, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -7.09% | 500 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.08% | - |
| Jul 30, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 0.51% | 12,537 |
| Jul 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.23% | - |
| Jul 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.95% | - |
| Jul 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.45% | - |
| Jul 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.07% | - |
| Jul 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 14.29% | - |
| Jul 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.78% | - |
| Jul 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.32% | - |
| Jul 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.53% | - |
| Jul 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 1.13% | - |
| Jul 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.73% | - |
| Jul 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.97% | - |
| Jul 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.20% | - |
| Jul 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.68% | - |
| Jul 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.45% | - |
| Jul 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 9.80% | - |
| Jul 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.98% | - |
| Jul 7, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.53% | 1 |
| Jul 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.58% | - |
| Jul 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 6.33% | - |
| Jul 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 7.45% | - |
| Jul 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Jun 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.96% | - |
| Jun 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 12.57% | - |
| Jun 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Jun 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.27% | - |
| Jun 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.53% | - |
| Jun 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.09% | 1,000 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.09% | - |
| Jun 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.59% | - |
| Jun 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.86% | - |
| Jun 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.23% | - |
| Jun 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.09% | - |
| Jun 13, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.56% | - |
| Jun 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.42% | - |
| Jun 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.70% | - |
| Jun 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.14% | - |
| Jun 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -0.08% | - |
| Jun 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.88% | - |
| Jun 5, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -6.09% | 966 |