Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	43.25	43.25	42.75	42.75	-	-0.93%	8,125
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
Nov 14, 2025	43.80	43.85	43.35	43.80	43.80	-0.68%	34,928
Nov 13, 2025	44.00	44.55	44.00	44.10	44.10	0.34%	31,277
Nov 12, 2025	44.45	44.45	43.85	43.95	43.95	-0.57%	41,678
Nov 11, 2025	44.40	44.45	43.75	44.20	44.20	0.11%	37,418
Nov 10, 2025	44.55	44.65	43.95	44.15	44.15	-0.45%	50,380
Nov 7, 2025	45.25	45.60	44.05	44.35	44.35	-2.10%	73,608
Nov 6, 2025	46.90	47.70	44.85	45.30	45.30	-2.48%	108,436
Nov 5, 2025	46.40	46.80	46.30	46.45	46.45	-0.54%	27,640
Nov 4, 2025	47.00	47.20	46.55	46.70	46.70	-1.27%	52,348
Nov 3, 2025	47.35	47.60	47.10	47.30	47.30	-0.11%	25,245
Oct 31, 2025	47.50	47.60	47.20	47.35	47.35	-0.42%	25,512
Oct 30, 2025	47.80	48.00	47.50	47.55	47.55	-0.63%	33,367
Oct 29, 2025	49.05	49.05	47.85	47.85	47.85	-1.85%	55,755
Oct 28, 2025	49.00	49.05	48.35	48.75	48.75	-0.41%	46,742
Oct 27, 2025	49.55	49.65	48.75	48.95	48.95	-1.41%	64,177
Oct 24, 2025	49.70	49.75	49.05	49.65	49.65	0.20%	33,696
Oct 23, 2025	49.75	50.10	49.40	49.55	49.55	-0.10%	48,387
Oct 22, 2025	50.30	50.50	49.50	49.60	49.60	-1.39%	78,121
Oct 21, 2025	50.70	51.00	50.30	50.30	50.30	-0.79%	31,154
Oct 20, 2025	50.20	50.70	49.95	50.70	50.70	1.00%	32,880
Oct 17, 2025	49.75	50.20	49.45	50.20	50.20	0.50%	25,871
Oct 16, 2025	49.70	49.95	49.50	49.95	49.95	0.40%	23,460
Oct 15, 2025	49.85	50.00	49.55	49.75	49.75	0.10%	42,228
Oct 14, 2025	49.50	50.30	49.50	49.70	49.70	0.10%	49,683