Fielmann Group AG (ETR:FIE)
Germany · Delayed Price · Currency is EUR 53.60
-0.40 (-0.74%)
Sep 2, 2025, 9:43 AM CET
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 53.70 | 54.60 | 51.90 | 51.90 | 51.90 | -3.89% | 76,600 |
| Aug 28, 2025 | 55.00 | 55.00 | 51.40 | 54.00 | 54.00 | -4.59% | 220,280 |
| Aug 27, 2025 | 56.00 | 56.60 | 55.70 | 56.60 | 56.60 | 1.25% | 55,903 |
| Aug 26, 2025 | 56.00 | 56.20 | 55.50 | 55.90 | 55.90 | -0.71% | 38,604 |
| Aug 25, 2025 | 56.60 | 57.00 | 56.20 | 56.30 | 56.30 | -0.18% | 22,152 |
| Aug 22, 2025 | 56.20 | 56.40 | 55.50 | 56.40 | 56.40 | 0.53% | 36,305 |
| Aug 21, 2025 | 56.30 | 56.50 | 55.10 | 56.10 | 56.10 | 0.18% | 28,073 |
| Aug 20, 2025 | 55.10 | 56.00 | 55.10 | 56.00 | 56.00 | 0.90% | 26,741 |
| Aug 19, 2025 | 54.70 | 55.50 | 54.60 | 55.50 | 55.50 | 1.28% | 27,732 |
| Aug 18, 2025 | 55.40 | 55.40 | 54.50 | 54.80 | 54.80 | -0.36% | 20,351 |
| Aug 15, 2025 | 55.50 | 55.60 | 54.80 | 55.00 | 55.00 | -0.36% | 20,534 |
| Aug 14, 2025 | 55.00 | 55.30 | 54.50 | 55.20 | 55.20 | - | 43,813 |
| Aug 13, 2025 | 55.50 | 56.30 | 55.10 | 55.20 | 55.20 | -0.36% | 35,233 |
| Aug 12, 2025 | 55.70 | 55.70 | 54.70 | 55.40 | 55.40 | -0.18% | 28,527 |
| Aug 11, 2025 | 55.70 | 55.80 | 55.30 | 55.50 | 55.50 | -0.54% | 20,190 |
| Aug 8, 2025 | 55.70 | 56.40 | 55.40 | 55.80 | 55.80 | -0.18% | 38,001 |
| Aug 7, 2025 | 55.40 | 56.60 | 55.30 | 55.90 | 55.90 | 1.08% | 51,826 |
| Aug 6, 2025 | 55.90 | 55.90 | 55.10 | 55.30 | 55.30 | -0.90% | 26,468 |
| Aug 5, 2025 | 56.20 | 56.20 | 55.60 | 55.80 | 55.80 | -0.18% | 19,442 |
| Aug 4, 2025 | 55.70 | 56.40 | 55.50 | 55.90 | 55.90 | 0.90% | 37,803 |
| Aug 1, 2025 | 55.20 | 56.20 | 55.10 | 55.40 | 55.40 | -0.36% | 38,158 |
| Jul 31, 2025 | 55.60 | 55.90 | 55.40 | 55.60 | 55.60 | - | 28,785 |
| Jul 30, 2025 | 56.10 | 56.20 | 55.40 | 55.60 | 55.60 | -0.89% | 21,286 |
| Jul 29, 2025 | 55.40 | 56.10 | 55.30 | 56.10 | 56.10 | 1.63% | 31,740 |
| Jul 28, 2025 | 57.20 | 57.20 | 55.00 | 55.20 | 55.20 | -2.82% | 27,518 |
| Jul 25, 2025 | 56.90 | 56.90 | 56.20 | 56.80 | 56.80 | 0.35% | 23,846 |
| Jul 24, 2025 | 56.60 | 56.70 | 56.20 | 56.60 | 56.60 | 0.53% | 34,372 |
| Jul 23, 2025 | 56.40 | 56.80 | 56.00 | 56.30 | 56.30 | 0.54% | 37,002 |
| Jul 22, 2025 | 56.90 | 56.90 | 55.70 | 56.00 | 56.00 | -0.88% | 25,603 |
| Jul 21, 2025 | 57.10 | 57.40 | 56.40 | 56.50 | 56.50 | -0.88% | 33,844 |
| Jul 18, 2025 | 57.70 | 57.90 | 57.00 | 57.00 | 57.00 | -1.38% | 27,014 |
| Jul 17, 2025 | 57.50 | 57.80 | 57.00 | 57.80 | 57.80 | 1.23% | 37,798 |
| Jul 16, 2025 | 57.30 | 58.10 | 57.00 | 57.10 | 57.10 | -0.52% | 47,706 |
| Jul 15, 2025 | 58.50 | 58.60 | 57.20 | 57.40 | 57.40 | -1.71% | 41,922 |
| Jul 14, 2025 | 57.70 | 58.40 | 57.60 | 58.40 | 58.40 | 0.17% | 54,808 |
| Jul 11, 2025 | 57.70 | 58.80 | 57.00 | 58.30 | 58.30 | -0.68% | 62,225 |
| Jul 10, 2025 | 57.40 | 58.70 | 57.30 | 58.70 | 57.55 | 2.09% | 89,920 |
| Jul 9, 2025 | 57.10 | 57.70 | 56.80 | 57.50 | 56.37 | 0.88% | 37,560 |
| Jul 8, 2025 | 56.90 | 57.30 | 56.40 | 57.00 | 55.88 | -0.52% | 41,531 |
| Jul 7, 2025 | 57.30 | 57.30 | 56.50 | 57.30 | 56.18 | 0.35% | 61,036 |
| Jul 4, 2025 | 56.90 | 57.20 | 56.70 | 57.10 | 55.98 | 0.18% | 25,780 |
| Jul 3, 2025 | 56.90 | 57.20 | 56.40 | 57.00 | 55.88 | 0.53% | 35,691 |
| Jul 2, 2025 | 56.00 | 57.90 | 56.00 | 56.70 | 55.59 | -0.18% | 155,520 |
| Jul 1, 2025 | 56.60 | 57.00 | 55.60 | 56.80 | 55.69 | 0.18% | 60,419 |
| Jun 30, 2025 | 54.50 | 57.00 | 54.30 | 56.70 | 55.59 | 4.61% | 154,167 |
| Jun 27, 2025 | 54.10 | 54.50 | 53.50 | 54.20 | 53.14 | 0.56% | 35,642 |
| Jun 26, 2025 | 53.40 | 54.10 | 53.40 | 53.90 | 52.84 | 0.75% | 25,588 |
| Jun 25, 2025 | 53.50 | 53.80 | 53.00 | 53.50 | 52.45 | - | 26,328 |
| Jun 24, 2025 | 52.60 | 53.90 | 52.30 | 53.50 | 52.45 | 2.49% | 52,172 |
| Jun 23, 2025 | 52.20 | 52.50 | 51.90 | 52.20 | 51.18 | -0.76% | 23,596 |