Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	40.80	41.90	40.80	41.40	41.40	0.85%	59,070
Jan 29, 2026	41.10	41.70	40.90	41.05	41.05	-0.12%	97,414
Jan 28, 2026	41.20	41.25	40.40	41.10	41.10	-0.12%	79,913
Jan 27, 2026	42.70	42.75	40.85	41.15	41.15	1.98%	122,288
Jan 26, 2026	40.60	40.70	40.30	40.35	40.35	-0.86%	53,025
Jan 23, 2026	40.80	41.00	40.25	40.70	40.70	-0.61%	107,474
Jan 22, 2026	40.80	41.25	40.40	40.95	40.95	2.38%	100,118
Jan 21, 2026	40.15	40.45	39.85	40.00	40.00	-	51,505
Jan 20, 2026	40.80	40.90	39.95	40.00	40.00	-2.08%	63,554
Jan 19, 2026	40.65	41.25	40.50	40.85	40.85	-0.97%	42,564
Jan 16, 2026	42.00	42.00	41.25	41.25	41.25	-0.96%	53,586
Jan 15, 2026	43.20	43.25	41.65	41.65	41.65	-3.81%	69,801
Jan 14, 2026	43.90	43.90	42.90	43.30	43.30	-1.03%	57,275
Jan 13, 2026	44.40	44.40	43.60	43.75	43.75	-1.13%	40,955
Jan 12, 2026	43.95	44.40	43.75	44.25	44.25	1.14%	36,931
Jan 9, 2026	44.15	44.15	43.60	43.75	43.75	-0.57%	37,895
Jan 8, 2026	44.80	44.80	43.80	44.00	44.00	-1.68%	69,970
Jan 7, 2026	44.55	45.00	44.15	44.75	44.75	1.13%	83,775
Jan 6, 2026	43.70	44.50	43.15	44.25	44.25	1.26%	48,862
Jan 5, 2026	43.90	44.05	42.80	43.70	43.70	0.11%	51,673
Jan 2, 2026	43.65	43.80	43.15	43.65	43.65	0.23%	46,544
Dec 30, 2025	43.15	43.60	42.95	43.55	43.55	0.46%	20,916
Dec 29, 2025	42.75	43.35	42.70	43.35	43.35	1.40%	37,870
Dec 23, 2025	43.10	43.20	42.75	42.75	42.75	-0.81%	25,847
Dec 22, 2025	43.25	43.25	42.60	43.10	43.10	-0.12%	38,954
Dec 19, 2025	42.95	43.40	42.95	43.15	43.15	0.12%	88,255
Dec 18, 2025	42.75	43.10	42.65	43.10	43.10	1.17%	60,012
Dec 17, 2025	42.40	42.85	42.05	42.60	42.60	0.24%	38,069
Dec 16, 2025	42.30	42.70	42.20	42.50	42.50	-0.35%	50,535
Dec 15, 2025	42.70	42.95	42.55	42.65	42.65	0.24%	41,445
Dec 12, 2025	42.40	42.90	42.40	42.55	42.55	0.12%	29,523
Dec 11, 2025	42.25	42.85	42.25	42.50	42.50	0.47%	40,339
Dec 10, 2025	42.55	42.60	42.20	42.30	42.30	-0.70%	33,144
Dec 9, 2025	42.90	43.05	42.40	42.60	42.60	-0.58%	50,495
Dec 8, 2025	42.95	43.05	42.80	42.85	42.85	-0.12%	48,165
Dec 5, 2025	43.15	43.40	42.90	42.90	42.90	-	36,044
Dec 4, 2025	42.80	43.45	42.80	42.90	42.90	-	40,174
Dec 3, 2025	42.95	43.40	42.70	42.90	42.90	-0.12%	24,243
Dec 2, 2025	43.80	43.95	42.80	42.95	42.95	-1.94%	51,709
Dec 1, 2025	43.80	43.90	43.40	43.80	43.80	-0.11%	43,767
Nov 28, 2025	43.80	44.20	43.45	43.85	43.85	0.46%	38,726
Nov 27, 2025	43.60	43.95	43.40	43.65	43.65	0.34%	25,608
Nov 26, 2025	43.75	44.00	43.50	43.50	43.50	-0.80%	33,726
Nov 25, 2025	43.35	43.85	43.15	43.85	43.85	1.04%	35,974
Nov 24, 2025	43.45	43.55	43.05	43.40	43.40	0.46%	79,306
Nov 21, 2025	42.60	43.20	42.60	43.20	43.20	0.82%	39,400
Nov 20, 2025	43.25	43.25	42.70	42.85	42.85	-0.35%	42,053
Nov 19, 2025	42.55	43.10	42.40	43.00	43.00	1.18%	69,690
Nov 18, 2025	43.05	43.15	42.40	42.50	42.50	-1.96%	35,648
Nov 17, 2025	43.80	43.85	43.15	43.35	43.35	-1.03%	25,912