Stitch Fix, Inc. (FRA:SYJ)
Germany
· Delayed Price · Currency is EUR 4.371
+0.421 (10.66%)
At close: Dec 5, 2025
Stitch Fix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.55 | 3.95 | 4.37 | 4.37 | 10.66% | 10 |
| Dec 4, 2025 | 3.84 | 3.96 | 3.84 | 3.95 | 3.95 | 1.31% | - |
| Dec 3, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 3.04% | - |
| Dec 2, 2025 | 3.64 | 3.87 | 3.64 | 3.78 | 3.78 | 2.16% | - |
| Dec 1, 2025 | 3.61 | 3.75 | 3.61 | 3.70 | 3.70 | 2.12% | - |
| Nov 28, 2025 | 3.60 | 3.67 | 3.60 | 3.63 | 3.63 | 0.97% | - |
| Nov 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.61% | - |
| Nov 26, 2025 | 3.55 | 3.61 | 3.55 | 3.61 | 3.61 | 0.19% | - |
| Nov 25, 2025 | 3.38 | 3.71 | 3.38 | 3.61 | 3.61 | 4.98% | - |
| Nov 24, 2025 | 3.59 | 3.63 | 3.44 | 3.44 | 3.44 | -5.11% | - |
| Nov 21, 2025 | 3.45 | 3.69 | 3.45 | 3.62 | 3.62 | 4.11% | - |
| Nov 20, 2025 | 3.45 | 3.60 | 3.45 | 3.48 | 3.48 | 0.46% | - |
| Nov 19, 2025 | 3.45 | 3.53 | 3.45 | 3.46 | 3.46 | -1.51% | - |
| Nov 18, 2025 | 3.49 | 3.55 | 3.47 | 3.52 | 3.52 | -0.40% | - |
| Nov 17, 2025 | 3.61 | 3.63 | 3.53 | 3.53 | 3.53 | -4.39% | - |
| Nov 14, 2025 | 3.61 | 3.74 | 3.61 | 3.69 | 3.69 | 1.07% | - |
| Nov 13, 2025 | 3.79 | 3.84 | 3.64 | 3.65 | 3.65 | -5.32% | - |
| Nov 12, 2025 | 3.73 | 3.88 | 3.73 | 3.86 | 3.86 | 1.55% | - |
| Nov 11, 2025 | 3.70 | 3.83 | 3.70 | 3.80 | 3.80 | 1.66% | - |
| Nov 10, 2025 | 3.60 | 3.79 | 3.60 | 3.74 | 3.74 | 3.38% | 350 |
| Nov 7, 2025 | 3.57 | 3.63 | 3.56 | 3.61 | 3.61 | 1.03% | - |
| Nov 6, 2025 | 3.69 | 3.69 | 3.55 | 3.58 | 3.58 | -5.30% | - |
| Nov 5, 2025 | 3.56 | 3.94 | 3.56 | 3.78 | 3.78 | 3.71% | - |
| Nov 4, 2025 | 3.58 | 3.64 | 3.54 | 3.64 | 3.64 | -0.36% | - |
| Nov 3, 2025 | 3.58 | 3.71 | 3.58 | 3.66 | 3.66 | 1.61% | - |
| Oct 31, 2025 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 4.56% | - |
| Oct 30, 2025 | 3.59 | 3.61 | 3.44 | 3.44 | 3.44 | -4.50% | - |
| Oct 29, 2025 | 3.97 | 3.97 | 3.60 | 3.60 | 3.60 | -9.04% | - |
| Oct 28, 2025 | 3.98 | 3.98 | 3.88 | 3.96 | 3.96 | -0.68% | - |
| Oct 27, 2025 | 3.91 | 4.06 | 3.91 | 3.99 | 3.99 | 1.04% | - |
| Oct 24, 2025 | 3.89 | 4.03 | 3.89 | 3.95 | 3.95 | 1.00% | - |
| Oct 23, 2025 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | 1.69% | - |
| Oct 22, 2025 | 3.76 | 3.95 | 3.76 | 3.84 | 3.84 | -0.23% | - |
| Oct 21, 2025 | 3.75 | 3.87 | 3.75 | 3.85 | 3.85 | 0.76% | - |
| Oct 20, 2025 | 3.50 | 3.82 | 3.50 | 3.82 | 3.82 | 7.72% | - |
| Oct 17, 2025 | 3.42 | 3.56 | 3.42 | 3.55 | 3.55 | 1.90% | - |
| Oct 16, 2025 | 3.69 | 3.72 | 3.48 | 3.48 | 3.48 | -7.25% | - |
| Oct 15, 2025 | 3.65 | 3.78 | 3.65 | 3.75 | 3.75 | 1.57% | - |
| Oct 14, 2025 | 3.57 | 3.70 | 3.53 | 3.70 | 3.70 | 2.30% | - |
| Oct 13, 2025 | 3.44 | 3.61 | 3.44 | 3.61 | 3.61 | 3.82% | - |
| Oct 10, 2025 | 3.77 | 3.77 | 3.33 | 3.48 | 3.48 | -8.78% | - |
| Oct 9, 2025 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 0.82% | - |
| Oct 8, 2025 | 3.50 | 3.78 | 3.48 | 3.78 | 3.78 | 7.50% | - |
| Oct 7, 2025 | 3.51 | 3.52 | 3.42 | 3.52 | 3.52 | 0.09% | - |
| Oct 6, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -3.35% | - |
| Oct 3, 2025 | 3.60 | 3.71 | 3.60 | 3.64 | 3.64 | 0.11% | - |
| Oct 2, 2025 | 3.49 | 3.64 | 3.48 | 3.64 | 3.64 | 2.05% | 70 |
| Oct 1, 2025 | 3.63 | 3.66 | 3.56 | 3.56 | 3.56 | -3.86% | - |
| Sep 30, 2025 | 3.83 | 3.89 | 3.70 | 3.71 | 3.71 | -3.64% | - |
| Sep 29, 2025 | 3.95 | 3.95 | 3.82 | 3.85 | 3.85 | -4.64% | - |