Fossil Group, Inc. (VIE:FOSL)
Austria
· Delayed Price · Currency is EUR 3.717
+0.002 (0.05%)
Last updated: Mar 6, 2026, 1:25 PM CET
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.85 | 3.86 | 3.72 | 3.72 | 3.72 | -7.10% | - |
| Mar 4, 2026 | 3.69 | 4.00 | 3.69 | 4.00 | 4.00 | 9.14% | - |
| Mar 3, 2026 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -3.76% | 3,041 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.73 | 3.81 | 3.81 | -5.06% | 3,041 |
| Feb 27, 2026 | 4.06 | 4.11 | 3.99 | 4.01 | 4.01 | -1.93% | - |
| Feb 26, 2026 | 3.98 | 4.10 | 3.96 | 4.09 | 4.09 | -1.85% | - |
| Feb 25, 2026 | 4.14 | 4.18 | 4.12 | 4.17 | 4.17 | 2.69% | - |
| Feb 24, 2026 | 4.03 | 4.09 | 3.95 | 4.06 | 4.06 | 4.67% | - |
| Feb 23, 2026 | 3.92 | 3.95 | 3.88 | 3.88 | 3.88 | 1.33% | - |
| Feb 20, 2026 | 3.68 | 3.83 | 3.68 | 3.83 | 3.83 | 2.60% | - |
| Feb 19, 2026 | 3.41 | 3.73 | 3.40 | 3.73 | 3.73 | 12.39% | 1,000 |
| Feb 18, 2026 | 3.24 | 3.32 | 3.20 | 3.32 | 3.32 | 5.64% | - |
| Feb 17, 2026 | 3.20 | 3.27 | 3.14 | 3.14 | 3.14 | -1.75% | - |
| Feb 16, 2026 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | -2.26% | - |
| Feb 13, 2026 | 3.21 | 3.27 | 3.20 | 3.27 | 3.27 | 7.18% | - |
| Feb 12, 2026 | 3.28 | 3.28 | 3.05 | 3.05 | 3.05 | -6.87% | - |
| Feb 11, 2026 | 3.24 | 3.28 | 3.23 | 3.28 | 3.28 | 0.89% | - |
| Feb 10, 2026 | 3.14 | 3.25 | 3.08 | 3.25 | 3.25 | 4.41% | - |
| Feb 9, 2026 | 2.88 | 3.11 | 2.88 | 3.11 | 3.11 | 8.74% | - |
| Feb 6, 2026 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | -1.11% | - |
| Feb 5, 2026 | 2.88 | 2.89 | 2.87 | 2.89 | 2.89 | -3.18% | - |
| Feb 4, 2026 | 3.13 | 3.13 | 2.99 | 2.99 | 2.99 | 0.50% | - |
| Feb 3, 2026 | 3.02 | 3.09 | 2.97 | 2.97 | 2.97 | -0.34% | - |
| Feb 2, 2026 | 2.87 | 2.98 | 2.87 | 2.98 | 2.98 | 0.85% | - |
| Jan 30, 2026 | 3.09 | 3.10 | 2.96 | 2.96 | 2.96 | -4.98% | - |
| Jan 29, 2026 | 3.19 | 3.25 | 3.11 | 3.11 | 3.11 | -2.90% | - |
| Jan 28, 2026 | 3.37 | 3.39 | 3.21 | 3.21 | 3.21 | -2.52% | 2,728 |
| Jan 27, 2026 | 3.00 | 3.29 | 3.00 | 3.29 | 3.29 | 11.42% | - |
| Jan 26, 2026 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -4.78% | - |
| Jan 23, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -6.35% | 3,041 |
| Jan 22, 2026 | 3.21 | 3.31 | 3.19 | 3.31 | 3.31 | 2.86% | - |
| Jan 21, 2026 | 3.19 | 3.22 | 3.14 | 3.22 | 3.22 | -0.53% | - |
| Jan 20, 2026 | 3.46 | 3.49 | 3.23 | 3.23 | 3.23 | -6.96% | - |
| Jan 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.94% | - |
| Jan 16, 2026 | 3.32 | 3.41 | 3.30 | 3.41 | 3.41 | 3.46% | - |
| Jan 15, 2026 | 3.20 | 3.30 | 3.17 | 3.30 | 3.30 | 1.76% | - |
| Jan 14, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -3.20% | - |
| Jan 13, 2026 | 3.19 | 3.35 | 3.16 | 3.35 | 3.35 | 5.15% | - |
| Jan 12, 2026 | 3.25 | 3.28 | 3.18 | 3.18 | 3.18 | -0.62% | - |
| Jan 9, 2026 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | 0.69% | - |
| Jan 8, 2026 | 3.13 | 3.18 | 3.11 | 3.18 | 3.18 | 4.23% | - |
| Jan 7, 2026 | 3.15 | 3.16 | 3.05 | 3.05 | 3.05 | -5.04% | - |
| Jan 6, 2026 | 3.24 | 3.27 | 3.21 | 3.21 | 3.21 | 0.72% | - |
| Jan 5, 2026 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -1.02% | - |
| Jan 2, 2026 | 3.24 | 3.24 | 3.17 | 3.22 | 3.22 | -2.78% | - |
| Dec 30, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 0.79% | - |
| Dec 29, 2025 | 3.26 | 3.29 | 3.21 | 3.29 | 3.29 | 5.08% | - |
| Dec 23, 2025 | 3.13 | 3.13 | 3.05 | 3.13 | 3.13 | -3.01% | - |
| Dec 22, 2025 | 3.14 | 3.23 | 3.09 | 3.23 | 3.23 | 1.77% | - |
| Dec 19, 2025 | 3.03 | 3.17 | 3.02 | 3.17 | 3.17 | 3.80% | - |
| Dec 18, 2025 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | -2.24% | - |
| Dec 17, 2025 | 2.96 | 3.13 | 2.94 | 3.13 | 3.13 | 6.18% | - |
| Dec 16, 2025 | 3.22 | 3.22 | 2.94 | 2.94 | 2.94 | -10.95% | - |
| Dec 15, 2025 | 3.33 | 3.45 | 3.31 | 3.31 | 3.31 | -0.69% | - |
| Dec 12, 2025 | 3.26 | 3.33 | 3.26 | 3.33 | 3.33 | 1.65% | - |
| Dec 11, 2025 | 3.26 | 3.29 | 3.26 | 3.27 | 3.27 | -1.59% | - |
| Dec 10, 2025 | 3.44 | 3.48 | 3.33 | 3.33 | 3.33 | -3.34% | 34 |
| Dec 9, 2025 | 3.26 | 3.44 | 3.24 | 3.44 | 3.44 | 8.82% | - |
| Dec 8, 2025 | 3.23 | 3.25 | 3.16 | 3.16 | 3.16 | -5.30% | - |
| Dec 5, 2025 | 3.15 | 3.36 | 3.15 | 3.34 | 3.34 | 7.09% | - |
| Dec 4, 2025 | 3.16 | 3.19 | 3.12 | 3.12 | 3.12 | -0.51% | - |
| Dec 3, 2025 | 2.97 | 3.14 | 2.93 | 3.14 | 3.14 | 7.81% | - |
| Dec 2, 2025 | 2.74 | 3.03 | 2.74 | 2.91 | 2.91 | 11.72% | 4,339 |
| Dec 1, 2025 | 2.53 | 2.60 | 2.52 | 2.60 | 2.60 | 2.12% | - |
| Nov 28, 2025 | 2.61 | 2.63 | 2.55 | 2.55 | 2.55 | 0.71% | - |
| Nov 27, 2025 | 2.63 | 2.64 | 2.53 | 2.53 | 2.53 | -3.58% | - |
| Nov 26, 2025 | 2.55 | 2.63 | 2.55 | 2.63 | 2.63 | 4.13% | - |
| Nov 25, 2025 | 2.24 | 2.52 | 2.22 | 2.52 | 2.52 | 21.73% | - |
| Nov 24, 2025 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | 7.31% | - |
| Nov 21, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | -9.30% | - |
| Nov 20, 2025 | 1.96 | 2.13 | 1.91 | 2.13 | 2.13 | 30.71% | - |
| Nov 19, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 4.96% | - |
| Nov 18, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.98% | - |
| Nov 17, 2025 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -8.35% | - |
| Nov 14, 2025 | 1.71 | 1.71 | 1.56 | 1.68 | 1.68 | -8.62% | - |
| Nov 13, 2025 | 1.99 | 2.00 | 1.83 | 1.83 | 1.83 | -2.24% | - |
| Nov 12, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 5.81% | - |
| Nov 11, 2025 | 1.73 | 1.77 | 1.70 | 1.77 | 1.77 | 4.79% | - |
| Nov 10, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 5.62% | - |
| Nov 7, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | -3.49% | - |
| Nov 6, 2025 | 1.78 | 1.78 | 1.66 | 1.66 | 1.66 | -5.03% | - |
| Nov 5, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 1.04% | - |
| Nov 4, 2025 | 1.76 | 1.79 | 1.73 | 1.73 | 1.73 | -3.46% | - |
| Nov 3, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.88% | - |
| Oct 31, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 2.20% | - |
| Oct 30, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -5.60% | - |
| Oct 29, 2025 | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | -0.90% | - |
| Oct 28, 2025 | 1.97 | 1.98 | 1.89 | 1.89 | 1.89 | -4.78% | - |
| Oct 27, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -3.97% | - |
| Oct 24, 2025 | 2.05 | 2.07 | 2.00 | 2.07 | 2.07 | 3.50% | - |
| Oct 23, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -5.75% | - |
| Oct 22, 2025 | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | -0.93% | - |
| Oct 21, 2025 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | -0.19% | - |
| Oct 20, 2025 | 2.05 | 2.14 | 2.04 | 2.14 | 2.14 | 4.84% | - |
| Oct 17, 2025 | 2.19 | 2.23 | 2.05 | 2.05 | 2.05 | -12.76% | - |
| Oct 16, 2025 | 3.27 | 3.27 | 1.98 | 2.34 | 2.34 | -30.15% | 4,252 |
| Oct 15, 2025 | 2.29 | 3.36 | 2.29 | 3.36 | 3.36 | 48.50% | - |
| Oct 14, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | 3.53% | - |
| Oct 13, 2025 | 2.01 | 2.18 | 2.01 | 2.18 | 2.18 | 7.64% | - |
| Oct 10, 2025 | 2.12 | 2.12 | 2.03 | 2.03 | 2.03 | -2.73% | - |