Fielmann Group AG (ETR:FIE)
Germany · Delayed Price · Currency is EUR 44.35
-0.95 (-2.10%)
Nov 7, 2025, 5:35 PM CET
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 51.70 | 52.60 | 51.50 | 52.60 | 52.60 | 1.94% | 765,921 |
| Sep 18, 2025 | 52.50 | 52.60 | 51.60 | 51.60 | 51.60 | -1.71% | 46,227 |
| Sep 17, 2025 | 53.80 | 53.80 | 52.30 | 52.50 | 52.50 | -2.05% | 88,320 |
| Sep 16, 2025 | 54.00 | 54.60 | 53.60 | 53.60 | 53.60 | -0.92% | 27,455 |
| Sep 15, 2025 | 55.20 | 55.40 | 54.00 | 54.10 | 54.10 | -1.81% | 56,298 |
| Sep 12, 2025 | 55.40 | 55.60 | 54.80 | 55.10 | 55.10 | -0.18% | 28,138 |
| Sep 11, 2025 | 55.30 | 56.30 | 55.20 | 55.20 | 55.20 | -0.18% | 39,843 |
| Sep 10, 2025 | 54.60 | 55.90 | 54.60 | 55.30 | 55.30 | 1.28% | 39,768 |
| Sep 9, 2025 | 55.20 | 55.50 | 54.60 | 54.60 | 54.60 | -0.73% | 26,162 |
| Sep 8, 2025 | 54.80 | 55.30 | 54.50 | 55.00 | 55.00 | 0.55% | 33,124 |
| Sep 5, 2025 | 54.50 | 55.10 | 54.20 | 54.70 | 54.70 | 0.55% | 33,435 |
| Sep 4, 2025 | 54.00 | 55.10 | 54.00 | 54.40 | 54.40 | 0.74% | 42,276 |
| Sep 3, 2025 | 54.50 | 54.50 | 53.60 | 54.00 | 54.00 | -0.18% | 41,574 |
| Sep 2, 2025 | 53.70 | 54.70 | 53.40 | 54.10 | 54.10 | 0.19% | 54,486 |
| Sep 1, 2025 | 52.20 | 54.10 | 52.20 | 54.00 | 54.00 | 4.05% | 47,928 |