Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Fossil Group, Inc. (FOSL.VI)

Compare
0.8786
-0.0064
(-0.72%)
As of 9:05:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.87860.87860.87860.87860.8786-
Apr 10, 20250.95960.95960.88500.88500.8850-
Apr 9, 20250.84500.86700.82160.82160.8216-
Apr 8, 20250.92200.94900.92200.94900.9490-
Apr 7, 20250.87060.92100.87060.91260.9126-
Apr 4, 20250.96400.97360.90900.90900.9090-
Apr 3, 20251.10851.11351.01451.01451.0145-
Apr 2, 20251.15951.15951.11901.14501.14502,057
Apr 1, 20251.06051.08101.06051.07401.0740-
Mar 31, 20251.02851.05001.02051.05001.0500-
Mar 28, 20251.07301.07901.03001.03901.0390-
Mar 27, 20251.11951.11951.08801.10701.1070-
Mar 26, 20251.12701.13951.10701.10801.1080-
Mar 25, 20251.16401.18751.13401.13401.1340-
Mar 24, 20251.19801.20401.17101.17101.1710-
Mar 21, 20251.20351.20501.18201.20201.2020-
Mar 20, 20251.24251.25201.20301.20301.2030-
Mar 19, 20251.19701.24701.19701.24001.2400-
Mar 18, 20251.30951.33151.22751.23901.2390-
Mar 17, 20251.41001.41001.39601.39601.3960-
Mar 14, 20251.52251.54151.48501.48501.4850-
Mar 13, 20251.26001.55101.25851.55101.5510-
Mar 12, 20251.18501.19001.16801.16801.1680-
Mar 11, 20251.16551.21301.14301.21301.2130-
Mar 10, 20251.25951.25951.22701.22701.2270-
Mar 7, 20251.27901.28301.25951.25951.2595-
Mar 6, 20251.28951.30701.27501.30701.3070-
Mar 5, 20251.27501.29601.27301.29601.2960-
Mar 4, 20251.30801.30801.28251.29201.2920-
Mar 3, 20251.46551.46551.43201.43201.4320-
Feb 28, 20251.44201.49501.44101.49501.4950-
Feb 27, 20251.42001.43801.42001.42701.4270-
Feb 26, 20251.36001.47001.36001.47001.4700-
Feb 25, 20251.42201.48101.42201.48101.4810-
Feb 24, 20251.47851.47851.46951.47501.4750-
Feb 21, 20251.51501.51501.51501.51501.5150-
Feb 20, 20251.60551.62601.51501.51501.5150-
Feb 19, 20251.71301.71451.65701.65701.6570-
Feb 18, 20251.59851.65351.59851.65351.6535-
Feb 17, 20251.65501.65701.65251.65251.6525-
Feb 14, 20251.69501.69501.62301.62301.6230-
Feb 13, 20251.55751.59501.53001.59501.5950-
Feb 12, 20251.61051.61051.57801.57801.5780-
Feb 11, 20251.68351.68351.65051.66701.6670-
Feb 10, 20251.70501.71201.70251.71201.7120-
Feb 7, 20251.73201.73201.73201.73201.7320-
Feb 6, 20251.75651.75651.75651.75651.7565-
Feb 5, 20251.71801.74201.70801.74201.7420-
Feb 4, 20251.54251.64801.53551.64801.6480-
Feb 3, 20251.60051.60351.53801.53801.53805,547
Jan 31, 20251.62701.64201.59601.59601.5960-
Jan 30, 20251.59701.60701.59701.60701.6070-
Jan 29, 20251.64051.64051.59801.59801.5980-
Jan 28, 20251.62701.68051.60701.62101.6210-
Jan 27, 20251.60401.62751.59051.62751.6275-
Jan 24, 20251.69601.69601.67501.68801.6880-
Jan 23, 20251.64051.65951.63851.64701.6470-
Jan 22, 20251.70101.70101.66601.66601.6660-
Jan 21, 20251.70851.76201.70851.76201.7620-
Jan 20, 20251.71601.71701.70801.71101.7110-
Jan 17, 20251.69351.76201.69351.76201.7620-
Jan 16, 20251.64701.69401.64701.65501.6550-
Jan 15, 20251.60001.65901.60001.65901.6590-
Jan 14, 20251.63751.65751.61901.61901.6190-
Jan 13, 20251.83851.83851.81251.81251.8125-
Jan 10, 20251.97702.03801.85201.85201.85202,985
Jan 9, 20251.93901.93901.93601.93701.9370-
Jan 8, 20251.83201.85751.83201.83901.8390-
Jan 7, 20251.78601.84301.77701.84301.8430-
Jan 6, 20251.82501.85401.82251.84101.8410-
Jan 3, 20251.65951.84001.65951.84001.8400-
Jan 2, 20251.60901.72701.60901.72701.7270-
Dec 30, 20241.80651.82801.80051.82801.8280-
Dec 27, 20241.75401.80301.73951.80301.8030-
Dec 23, 20241.77101.78801.77101.78801.7880-
Dec 20, 20241.69851.72501.68301.72501.7250-
Dec 19, 20241.75551.75551.61301.61301.6130-
Dec 18, 20241.73251.88501.73251.88501.8850-
Dec 17, 20241.77851.83251.77851.82901.8290-
Dec 16, 20241.89501.93351.81401.81401.8140-
Dec 13, 20241.94401.94401.82251.91001.9100-
Dec 12, 20241.83751.92401.83751.92401.9240-
Dec 11, 20241.93551.96701.93551.95051.9505-
Dec 10, 20242.00402.01102.00102.00102.0010-
Dec 9, 20241.86851.98501.86401.98501.9850-
Dec 6, 20241.89301.89301.86951.88701.8870-
Dec 5, 20241.87701.88701.86201.88701.8870-
Dec 4, 20241.98251.98251.96751.96751.9675-
Dec 3, 20242.40202.40202.06402.06402.0640-
Dec 2, 20241.50352.04401.50352.04402.0440-
Nov 29, 20241.41551.41801.39351.41701.4170-
Nov 28, 20241.41801.41801.41601.41801.4180-
Nov 27, 20241.34651.34651.31101.31101.3110-
Nov 26, 20241.23151.26501.23151.23601.2360-
Nov 25, 20241.12501.14901.10801.14901.1490-
Nov 22, 20241.10151.10151.09351.10101.1010-
Nov 21, 20241.13401.14301.10101.10101.1010-
Nov 20, 20241.12851.18301.11801.11801.1180-
Nov 19, 20241.22801.22801.21551.21901.2190-
Nov 18, 20241.23851.24151.21251.22501.2250-
Nov 15, 20241.22851.26701.22851.26701.2670-
Nov 14, 20241.21101.22451.21101.21501.2150-
Nov 13, 20241.13851.19601.11451.19601.1960-
Nov 12, 20241.18401.18401.08901.08901.0890-
Nov 11, 20241.09001.17801.09001.17801.1780-
Nov 8, 20241.17901.19151.03001.03001.0300-
Nov 7, 20241.21251.21751.16401.16401.1640-
Nov 6, 20241.31551.31851.23501.23501.2350-
Nov 5, 20241.21051.24101.20651.24101.2410-
Nov 4, 20241.17901.22601.17901.22601.2260-
Nov 1, 20241.16751.16951.12901.12901.1290-
Oct 31, 20241.14251.15551.12851.14701.1470-
Oct 30, 20241.07801.09851.06651.09851.0985-
Oct 29, 20241.02651.04251.02651.04201.0420-
Oct 28, 20241.05601.05601.04651.04901.0490-
Oct 25, 20241.03601.04301.02301.02301.0230-
Oct 24, 20241.05351.05451.03701.04201.0420-
Oct 23, 20241.06401.08801.06201.06201.0620-
Oct 22, 20241.06551.08251.06301.06801.0680-
Oct 21, 20241.05801.08451.05701.06701.0670-
Oct 18, 20241.10851.11251.06401.06401.0640-
Oct 17, 20241.12101.12151.11051.11051.1105-
Oct 16, 20241.10451.14501.09701.14501.1450-
Oct 15, 20241.07051.13001.04951.13001.1300-
Oct 14, 20241.08801.09251.04901.04901.0490-
Oct 11, 20241.06901.09151.05051.09151.0915-
Oct 10, 20241.08901.09301.03851.03851.0385-
Oct 9, 20241.15201.17351.15201.16451.1645-
Oct 8, 20241.17001.17351.14851.15801.1580-
Oct 7, 20241.15051.15051.14151.14401.1440-
Oct 4, 20241.15301.18151.15301.18151.1815-
Oct 3, 20241.14401.17501.13201.17501.1750-
Oct 2, 20241.14251.14351.13101.13101.1310-
Oct 1, 20241.04801.09801.04801.09801.0980-
Sep 30, 20241.10801.10801.05401.05401.0540-
Sep 27, 20241.00651.08401.00551.08401.0840-
Sep 26, 20240.94460.97100.94460.97100.9710-
Sep 25, 20240.97800.98160.91900.91900.9190-
Sep 24, 20240.90900.94600.90660.94600.9460-
Sep 23, 20240.92560.94000.89400.89400.8940-
Sep 20, 20240.96060.96100.90200.90200.9020-
Sep 19, 20240.97200.97200.96460.96460.9646-
Sep 18, 20240.93860.95480.93460.94000.9400-
Sep 17, 20240.92660.94500.92660.93960.9396-
Sep 16, 20240.96100.97800.96100.96700.9670-
Sep 13, 20240.92260.96100.92160.96100.9610-
Sep 12, 20240.94760.94760.91000.91000.9100-
Sep 11, 20240.90200.90400.89900.90400.9040-
Sep 10, 20240.92160.93360.91200.91200.9120-
Sep 9, 20240.96000.96900.94000.94000.9400-
Sep 6, 20240.91360.94200.90560.94200.9420-
Sep 5, 20240.93860.95000.92500.92500.9250-
Sep 4, 20241.00151.06501.00151.02651.0265-
Sep 3, 20241.02401.03151.01451.01451.0145-
Sep 2, 20241.02551.02551.02401.02401.0240-
Aug 30, 20241.01651.01750.99560.99560.9956-
Aug 29, 20241.00451.01951.00451.01951.0195-
Aug 28, 20241.00951.01250.97600.97600.9760-
Aug 27, 20241.04851.07401.02651.02651.0265-
Aug 26, 20241.09901.10251.07001.07001.0700-
Aug 23, 20241.09551.13001.08101.13001.1300-
Aug 22, 20241.14751.14751.09501.09501.0950-
Aug 21, 20241.09851.16201.09601.16201.1620-
Aug 20, 20241.05051.08501.05051.08501.0850-
Aug 19, 20240.96860.99460.96760.99460.9946-
Aug 16, 20240.97260.97360.96900.96900.9690-
Aug 15, 20240.97200.98760.97200.97900.9790-
Aug 14, 20240.98600.98700.97500.97500.9750-
Aug 13, 20240.97160.98120.97160.97200.9720-
Aug 12, 20241.02051.02550.97400.97400.9740-
Aug 9, 20241.06851.06900.98620.98620.9862-
Aug 8, 20241.00051.06801.00051.06801.0680-
Aug 7, 20241.05051.07401.03901.03901.0390-
Aug 6, 20241.01201.04000.99961.04001.0400-
Aug 5, 20241.01851.01950.98901.00451.00457,050
Aug 2, 20241.12101.15251.04001.04001.0400-
Aug 1, 20241.12551.14201.08901.08901.0890-
Jul 31, 20241.16351.16351.12251.12251.1225-
Jul 30, 20241.19351.19351.17501.18001.1800-
Jul 29, 20241.19151.19651.17751.19651.1965-
Jul 26, 20241.09651.14201.09651.13801.1380-
Jul 25, 20241.13001.13301.11901.11901.1190-
Jul 24, 20241.19001.19001.16601.16601.1660-
Jul 23, 20241.19051.19651.18301.18401.1840-
Jul 22, 20241.15501.18051.12601.12601.1260-
Jul 19, 20241.12951.14051.12701.13451.1345-
Jul 18, 20241.19301.21801.14151.14151.1415-
Jul 17, 20241.30501.30501.25551.25801.2580-
Jul 16, 20241.19601.26401.19501.26401.2640-
Jul 15, 20241.26501.26701.20601.20601.2060-
Jul 12, 20241.30201.30201.28851.28851.2885-
Jul 11, 20241.14451.22801.14251.22801.2280-
Jul 10, 20241.22101.25151.15001.15001.1500-
Jul 9, 20241.25051.26051.20801.20801.2080-
Jul 8, 20241.23701.27501.23551.25951.2595355
Jul 5, 20241.26951.27051.22401.22401.2240-
Jul 4, 20241.27401.27401.26851.26851.2685-
Jul 3, 20241.25501.27251.25501.27251.2725-
Jul 2, 20241.28101.28101.28101.28101.2810-
Jul 1, 20241.29151.29151.29151.29151.2915-
Jun 28, 20241.40751.40751.32951.32951.3295-
Jun 27, 20241.41851.41851.41851.41851.4185-
Jun 26, 20241.51201.51201.51201.51201.5120-
Jun 25, 20241.49251.49251.49001.49001.4900-
Jun 24, 20241.38451.47701.38451.47701.4770-
Jun 21, 20241.34801.34801.34801.34801.3480-
Jun 20, 20241.50151.50151.46501.46501.4650-
Jun 19, 20241.50001.50001.50001.50001.5000-
Jun 18, 20241.33851.41201.33851.41201.4120-
Jun 17, 20241.36551.36551.30151.30151.3015-
Jun 14, 20241.39351.39351.35701.35701.3570-
Jun 13, 20241.36101.36101.36101.36101.3610-
Jun 12, 20241.28601.28601.28601.28601.2860-
Jun 11, 20241.30001.37501.30001.37501.3750-
Jun 10, 20241.13251.21501.13251.21501.2150-
Jun 7, 20241.09201.13301.09201.13301.1330-
Jun 6, 20241.09801.09801.09801.09801.0980-
Jun 5, 20241.10651.11801.10651.11801.1180-
Jun 4, 20241.13501.13501.11601.11601.1160-
Jun 3, 20241.10751.15301.10751.15301.1530-
May 31, 20241.12051.12051.12051.12051.1205-
May 30, 20241.16401.16401.15701.15701.1570-
May 29, 20241.26901.26901.21601.21601.2160-
May 28, 20241.20151.27301.20151.27301.2730-
May 27, 20241.20401.20401.20401.20401.2040-
May 24, 20241.17901.23051.17901.23051.2305-
May 23, 20241.31251.31251.24201.24201.2420-
May 22, 20241.35201.35201.35201.35201.3520-
May 21, 20241.33601.34051.33601.34051.3405-
May 20, 20241.20651.20651.20651.20651.2065-
May 17, 20241.13401.24251.13401.24251.24259,668
May 16, 20241.04051.09051.04051.09051.0905-
May 15, 20241.12701.12701.12701.12701.1270-
May 14, 20241.11401.11401.11401.11401.1140-
May 13, 20240.89860.97800.89860.97800.9780-
May 10, 20240.86400.86400.86400.86400.8640-
May 9, 20240.86800.86800.86800.86800.8680-
May 8, 20240.86600.86600.86600.86600.8660-
May 7, 20240.93760.93760.90500.90500.9050-
May 6, 20240.93800.93800.92300.92300.9230-
May 3, 20240.84360.84360.84360.84360.8436-
May 2, 20240.75100.77160.75100.77160.7716-
Apr 30, 20240.71300.71500.71300.71500.7150601
Apr 29, 20240.74300.74300.74160.74160.7416-
Apr 26, 20240.74560.75460.74560.75460.7546-
Apr 25, 20240.73100.73100.73100.73100.7310-
Apr 24, 20240.78860.78860.77200.77200.7720-
Apr 23, 20240.79760.79760.77960.77960.7796-
Apr 22, 20240.80060.80060.77700.77700.7770-
Apr 19, 20240.72460.72460.72460.72460.7246-
Apr 18, 20240.73400.73400.72460.72460.7246-
Apr 17, 20240.74100.74100.74100.74100.7410-
Apr 16, 20240.78260.78260.78200.78200.7820-
Apr 15, 20240.85000.85000.82000.82000.8200-
Apr 12, 20240.85500.85500.85500.85500.8550-
Apr 11, 20240.89000.89000.89000.89000.8900-

Related Tickers

7PV.F Birkenstock Holding plc
42.10
-3.31%
 
NKE.VI NIKE, Inc.
48.00
-0.21%
 
PQ.MI Piquadro S.p.A.
1.9100
0.00%
 
DO2.DU Deckers Outdoor Corp
96.92
+0.66%
 
SKAA.SG Skechers USA Inc
43.96
-1.15%
 
ADS.F adidas AG
200.60
+1.67%
 
ADS.BE adidas AG
198.40
+0.56%
 
SKAA.F Skechers U.S.A., Inc.
44.25
+0.87%
 
ASCCF ASICS Corporation
20.50
-6.82%
 
GEO.MI Geox S.p.A.
0.3350
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.