Fossil Group, Inc. (VIE:FOSL)
Austria
· Delayed Price · Currency is EUR 2.320
-0.178 (-7.13%)
At close: Sep 26, 2025
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.44 | 2.46 | 2.32 | 2.32 | 2.32 | -7.13% | - |
| Sep 25, 2025 | 2.52 | 2.57 | 2.50 | 2.50 | 2.50 | -3.37% | - |
| Sep 24, 2025 | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | -1.03% | - |
| Sep 23, 2025 | 2.52 | 2.61 | 2.48 | 2.61 | 2.61 | 0.97% | - |
| Sep 22, 2025 | 2.55 | 2.59 | 2.50 | 2.59 | 2.59 | -4.01% | - |
| Sep 19, 2025 | 2.69 | 2.74 | 2.68 | 2.70 | 2.70 | 3.61% | - |
| Sep 18, 2025 | 2.59 | 2.66 | 2.59 | 2.60 | 2.60 | -0.57% | 1,000 |
| Sep 17, 2025 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | 1.71% | - |
| Sep 16, 2025 | 2.57 | 2.57 | 2.54 | 2.57 | 2.57 | -1.08% | - |
| Sep 15, 2025 | 2.67 | 2.70 | 2.60 | 2.60 | 2.60 | 0.39% | - |
| Sep 12, 2025 | 2.64 | 2.64 | 2.58 | 2.59 | 2.59 | 1.57% | - |
| Sep 11, 2025 | 2.53 | 2.55 | 2.51 | 2.55 | 2.55 | 0.47% | - |
| Sep 10, 2025 | 2.54 | 2.54 | 2.51 | 2.54 | 2.54 | -0.63% | - |
| Sep 9, 2025 | 2.54 | 2.57 | 2.54 | 2.55 | 2.55 | 0.67% | - |
| Sep 8, 2025 | 2.62 | 2.66 | 2.54 | 2.54 | 2.54 | -8.05% | - |
| Sep 5, 2025 | 2.92 | 2.92 | 2.76 | 2.76 | 2.76 | -1.92% | - |
| Sep 4, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | 0.75% | - |
| Sep 3, 2025 | 2.81 | 2.83 | 2.77 | 2.79 | 2.79 | 3.48% | - |
| Sep 2, 2025 | 2.61 | 2.70 | 2.60 | 2.70 | 2.70 | 3.25% | 8,078 |
| Sep 1, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.20% | - |
| Aug 29, 2025 | 2.58 | 2.62 | 2.53 | 2.58 | 2.58 | 0.55% | - |
| Aug 28, 2025 | 2.63 | 2.66 | 2.57 | 2.57 | 2.57 | -3.09% | - |
| Aug 27, 2025 | 2.57 | 2.65 | 2.56 | 2.65 | 2.65 | 0.42% | - |
| Aug 26, 2025 | 2.48 | 2.64 | 2.44 | 2.64 | 2.64 | 4.68% | - |
| Aug 25, 2025 | 2.49 | 2.52 | 2.49 | 2.52 | 2.52 | -1.29% | - |
| Aug 22, 2025 | 2.42 | 2.55 | 2.42 | 2.55 | 2.55 | 0.95% | - |
| Aug 21, 2025 | 2.55 | 2.60 | 2.53 | 2.53 | 2.53 | -4.06% | - |
| Aug 20, 2025 | 2.71 | 2.80 | 2.64 | 2.64 | 2.64 | -2.04% | - |
| Aug 19, 2025 | 2.64 | 2.69 | 2.59 | 2.69 | 2.69 | -9.60% | - |
| Aug 18, 2025 | 2.64 | 2.98 | 2.64 | 2.98 | 2.98 | 15.47% | - |
| Aug 15, 2025 | 2.12 | 2.58 | 2.07 | 2.58 | 2.58 | 36.89% | - |
| Aug 14, 2025 | 1.69 | 1.88 | 1.69 | 1.88 | 1.88 | 20.38% | - |
| Aug 13, 2025 | 1.51 | 1.57 | 1.48 | 1.57 | 1.57 | 4.13% | - |
| Aug 12, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.40% | - |
| Aug 11, 2025 | 1.44 | 1.51 | 1.43 | 1.51 | 1.51 | 4.07% | - |
| Aug 8, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.75% | - |
| Aug 7, 2025 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | 2.74% | - |
| Aug 6, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | -0.56% | - |
| Aug 5, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | - |
| Aug 4, 2025 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 8.27% | - |
| Aug 1, 2025 | 1.47 | 1.47 | 1.33 | 1.33 | 1.33 | -6.93% | - |
| Jul 31, 2025 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -8.40% | - |
| Jul 30, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 6.78% | - |
| Jul 29, 2025 | 1.61 | 1.61 | 1.46 | 1.46 | 1.46 | -8.97% | - |
| Jul 28, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 3.55% | - |
| Jul 25, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.64% | - |
| Jul 24, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -2.49% | - |
| Jul 23, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | 12.60% | - |
| Jul 22, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -0.43% | - |
| Jul 21, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -0.36% | - |