Fielmann Group AG (ETR:FIE)
Germany · Delayed Price · Currency is EUR 43.85
+0.20 (0.46%)
At close: Nov 28, 2025
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 49.90 | 50.10 | 49.55 | 49.65 | 49.65 | -0.10% | 21,421 |
| Oct 10, 2025 | 50.90 | 50.90 | 49.70 | 49.70 | 49.70 | -2.17% | 29,527 |
| Oct 9, 2025 | 50.20 | 51.00 | 50.10 | 50.80 | 50.80 | 1.70% | 34,375 |
| Oct 8, 2025 | 49.75 | 50.10 | 49.55 | 49.95 | 49.95 | -0.10% | 56,432 |
| Oct 7, 2025 | 49.90 | 50.50 | 49.75 | 50.00 | 50.00 | 0.60% | 48,262 |
| Oct 6, 2025 | 50.10 | 50.40 | 49.70 | 49.70 | 49.70 | -1.00% | 38,974 |
| Oct 3, 2025 | 50.80 | 51.00 | 50.20 | 50.20 | 50.20 | -0.79% | 40,887 |
| Oct 2, 2025 | 50.40 | 51.40 | 50.40 | 50.60 | 50.60 | 0.40% | 30,400 |
| Oct 1, 2025 | 51.20 | 51.30 | 50.20 | 50.40 | 50.40 | -1.95% | 42,040 |
| Sep 30, 2025 | 50.50 | 51.70 | 50.40 | 51.40 | 51.40 | 1.58% | 37,555 |
| Sep 29, 2025 | 50.90 | 51.00 | 50.40 | 50.60 | 50.60 | - | 17,008 |
| Sep 26, 2025 | 51.00 | 51.20 | 50.60 | 50.60 | 50.60 | -0.59% | 30,102 |
| Sep 25, 2025 | 52.00 | 52.10 | 50.90 | 50.90 | 50.90 | -1.93% | 31,404 |
| Sep 24, 2025 | 52.20 | 52.40 | 51.70 | 51.90 | 51.90 | -0.19% | 35,523 |
| Sep 23, 2025 | 52.30 | 52.50 | 52.00 | 52.00 | 52.00 | - | 37,099 |
| Sep 22, 2025 | 52.40 | 53.20 | 51.80 | 52.00 | 52.00 | -1.14% | 95,300 |