Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	61,924
Feb 17, 2026	43.50	44.65	43.50	44.65	44.65	2.64%	82,302
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
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