Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	42.55	43.25	42.15	43.20	43.20	-1.26%	74,921
Apr 1, 2026	44.40	44.45	43.30	43.75	43.75	0.46%	69,414
Mar 31, 2026	43.50	43.75	43.25	43.55	43.55	0.69%	55,987
Mar 30, 2026	42.50	43.25	42.35	43.25	43.25	1.41%	59,093
Mar 27, 2026	43.50	43.60	42.40	42.65	42.65	-1.04%	101,693
Mar 26, 2026	43.20	43.45	42.60	43.10	43.10	-0.46%	53,152
Mar 25, 2026	43.20	43.70	43.10	43.30	43.30	0.81%	70,953
Mar 24, 2026	43.40	43.65	42.90	42.95	42.95	-0.81%	85,284
Mar 23, 2026	42.00	44.30	42.00	43.30	43.30	0.46%	111,938
Mar 20, 2026	44.20	44.30	43.00	43.10	43.10	-1.93%	774,051
Mar 19, 2026	44.00	44.35	43.15	43.95	43.95	-0.90%	88,187
Mar 18, 2026	44.50	45.20	44.15	44.35	44.35	4.11%	110,892
Mar 17, 2026	42.40	42.75	41.65	42.60	42.60	0.47%	51,239
Mar 16, 2026	42.65	42.95	41.85	42.40	42.40	-0.35%	89,653
Mar 13, 2026	42.50	42.90	42.25	42.55	42.55	-0.47%	117,308
Mar 12, 2026	42.70	43.25	42.40	42.75	42.75	-	76,992
Mar 11, 2026	43.70	43.80	42.75	42.75	42.75	-2.95%	101,341
Mar 10, 2026	44.00	44.35	43.65	44.05	44.05	2.56%	107,242
Mar 9, 2026	42.70	43.05	42.40	42.95	42.95	-1.83%	136,337
Mar 6, 2026	43.65	44.25	43.65	43.75	43.75	-0.11%	119,324
Mar 5, 2026	42.50	44.00	42.30	43.80	43.80	2.46%	150,405
Mar 4, 2026	43.10	43.65	42.50	42.75	42.75	-0.81%	99,373
Mar 3, 2026	44.20	44.35	43.10	43.10	43.10	-3.15%	103,909
Mar 2, 2026	45.20	45.65	44.45	44.50	44.50	-3.78%	141,548
Feb 27, 2026	46.20	46.60	45.85	46.25	46.25	0.11%	88,021
Feb 26, 2026	45.20	46.20	44.90	46.20	46.20	3.47%	95,310
Feb 25, 2026	44.85	45.35	44.50	44.65	44.65	-0.33%	52,025
Feb 24, 2026	45.00	45.50	44.75	44.80	44.80	-0.11%	73,745
Feb 23, 2026	45.20	45.65	44.85	44.85	44.85	-0.88%	104,275
Feb 20, 2026	44.95	45.30	44.60	45.25	45.25	0.56%	100,247
Feb 19, 2026	44.80	45.10	44.65	45.00	45.00	0.33%	73,637
Feb 18, 2026	44.70	44.90	44.15	44.85	44.85	0.45%	61,969
Feb 17, 2026	43.50	44.65	43.50	44.65	44.65	2.64%	82,348
Feb 16, 2026	44.70	44.90	43.40	43.50	43.50	-1.81%	59,047
Feb 13, 2026	44.45	44.45	43.10	44.30	44.30	0.57%	137,684
Feb 12, 2026	41.45	45.60	41.20	44.05	44.05	6.92%	310,472
Feb 11, 2026	41.90	41.90	41.10	41.20	41.20	-1.79%	76,292
Feb 10, 2026	41.85	42.30	41.70	41.95	41.95	0.48%	56,464
Feb 9, 2026	42.05	42.30	41.55	41.75	41.75	-0.83%	51,823
Feb 6, 2026	42.10	42.10	41.45	42.10	42.10	-0.36%	32,686
Feb 5, 2026	41.70	42.35	41.65	42.25	42.25	1.08%	58,172
Feb 4, 2026	40.70	41.95	40.70	41.80	41.80	2.58%	65,537
Feb 3, 2026	41.40	41.40	40.50	40.75	40.75	-1.33%	61,181
Feb 2, 2026	41.30	41.60	40.95	41.30	41.30	-0.24%	37,330
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