Skip to main content
Fossil Group, Inc. (VIE:FOSL)
Austria flag Austria · Delayed Price · Currency is EUR
3.340
+0.221 (7.09%)
At close: Dec 5, 2025

Fossil Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.153.153.153.15-0.83%-
Dec 4, 20253.163.193.123.123.12-0.51%-
Dec 3, 20252.973.142.933.143.147.81%-
Dec 2, 20252.743.032.742.912.9111.72%4,339
Dec 1, 20252.532.602.522.602.602.12%-
Nov 28, 20252.612.632.552.552.550.71%-
Nov 27, 20252.632.642.532.532.53-3.58%-
Nov 26, 20252.552.632.552.632.634.13%-
Nov 25, 20252.242.522.222.522.5221.73%-
Nov 24, 20252.112.112.072.072.077.31%-
Nov 21, 20251.911.931.901.931.93-9.30%-
Nov 20, 20251.962.131.912.132.1330.71%-
Nov 19, 20251.651.651.631.631.634.96%-
Nov 18, 20251.531.551.531.551.550.98%-
Nov 17, 20251.661.661.541.541.54-8.35%-
Nov 14, 20251.711.711.561.681.68-8.62%-
Nov 13, 20251.992.001.831.831.83-2.24%-
Nov 12, 20251.841.881.841.881.885.81%-
Nov 11, 20251.731.771.701.771.774.79%-
Nov 10, 20251.641.691.641.691.695.62%-
Nov 7, 20251.581.601.571.601.60-3.49%-
Nov 6, 20251.781.781.661.661.66-5.03%-
Nov 5, 20251.711.751.701.751.751.04%-
Nov 4, 20251.761.791.731.731.73-3.46%-
Nov 3, 20251.811.811.791.791.79-0.88%-
Oct 31, 20251.771.811.771.811.812.20%-
Oct 30, 20251.841.841.771.771.77-5.60%-
Oct 29, 20251.911.921.871.871.87-0.90%-
Oct 28, 20251.971.981.891.891.89-4.78%-
Oct 27, 20252.022.021.991.991.99-3.97%-
Oct 24, 20252.052.072.002.072.073.50%-
Oct 23, 20252.022.032.002.002.00-5.75%-
Oct 22, 20252.152.152.112.122.12-0.93%-
Oct 21, 20252.132.152.132.142.14-0.19%-
Oct 20, 20252.052.142.042.142.144.84%-
Oct 17, 20252.192.232.052.052.05-12.76%-
Oct 16, 20253.273.271.982.342.34-30.15%4,252
Oct 15, 20252.293.362.293.363.3648.50%-
Oct 14, 20252.282.282.262.262.263.53%-
Oct 13, 20252.012.182.012.182.187.64%-
Oct 10, 20252.122.122.032.032.03-2.73%-
Oct 9, 20252.122.122.072.092.092.56%-
Oct 8, 20252.152.152.032.032.03-7.13%-
Oct 7, 20252.192.212.192.192.19-0.27%-
Oct 6, 20252.232.262.202.202.20-2.44%-
Oct 3, 20252.212.252.202.252.253.26%-
Oct 2, 20252.192.202.172.182.18-1.71%-
Oct 1, 20252.162.222.162.222.22-3.19%-
Sep 30, 20252.322.322.292.292.29-0.65%-
Sep 29, 20252.332.352.312.312.31-0.65%-
Sep 26, 20252.442.462.322.322.32-7.13%-
Sep 25, 20252.522.572.502.502.50-3.37%-
Sep 24, 20252.562.592.562.592.59-1.03%-
Sep 23, 20252.522.612.482.612.610.97%-
Sep 22, 20252.552.592.502.592.59-4.01%-
Sep 19, 20252.692.742.682.702.703.61%-
Sep 18, 20252.592.662.592.602.60-0.57%1,000
Sep 17, 20252.622.622.612.622.621.71%-
Sep 16, 20252.572.572.542.572.57-1.08%-
Sep 15, 20252.672.702.602.602.600.39%-
Sep 12, 20252.642.642.582.592.591.57%-
Sep 11, 20252.532.552.512.552.550.47%-
Sep 10, 20252.542.542.512.542.54-0.63%-
Sep 9, 20252.542.572.542.552.550.67%-
Sep 8, 20252.622.662.542.542.54-8.05%-
Sep 5, 20252.922.922.762.762.76-1.92%-
Sep 4, 20252.762.812.762.812.810.75%-
Sep 3, 20252.812.832.772.792.793.48%-
Sep 2, 20252.612.702.602.702.703.25%8,078
Sep 1, 20252.612.612.612.612.611.20%-
Aug 29, 20252.582.622.532.582.580.55%-
Aug 28, 20252.632.662.572.572.57-3.09%-
Aug 27, 20252.572.652.562.652.650.42%-
Aug 26, 20252.482.642.442.642.644.68%-
Aug 25, 20252.492.522.492.522.52-1.29%-
Aug 22, 20252.422.552.422.552.550.95%-
Aug 21, 20252.552.602.532.532.53-4.06%-
Aug 20, 20252.712.802.642.642.64-2.04%-
Aug 19, 20252.642.692.592.692.69-9.60%-
Aug 18, 20252.642.982.642.982.9815.47%-
Aug 15, 20252.122.582.072.582.5836.89%-
Aug 14, 20251.691.881.691.881.8820.38%-
Aug 13, 20251.511.571.481.571.574.13%-
Aug 12, 20251.481.501.481.501.50-0.40%-
Aug 11, 20251.441.511.431.511.514.07%-
Aug 8, 20251.471.471.451.451.45-0.75%-
Aug 7, 20251.481.491.441.461.462.74%-
Aug 6, 20251.411.421.401.421.42-0.56%-
Aug 5, 20251.421.431.421.431.43-0.69%-
Aug 4, 20251.331.441.331.441.448.27%-
Aug 1, 20251.471.471.331.331.33-6.93%-
Jul 31, 20251.501.511.431.431.43-8.40%-
Jul 30, 20251.531.561.531.561.566.78%-
Jul 29, 20251.611.611.461.461.46-8.97%-
Jul 28, 20251.581.611.581.611.613.55%-
Jul 25, 20251.511.551.511.551.551.64%-
Jul 24, 20251.551.551.531.531.53-2.49%-
Jul 23, 20251.601.601.561.561.5612.60%-
Jul 22, 20251.361.391.361.391.39-0.43%-
Jul 21, 20251.371.401.371.401.40-0.36%-