Fielmann Group AG (ETR:FIE)
Germany · Delayed Price · Currency is EUR 42.55
-0.20 (-0.47%)
At close: Mar 13, 2026
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 42.50 | 42.90 | 42.25 | 42.55 | 42.55 | -0.47% | 117,308 |
| Mar 12, 2026 | 42.70 | 43.25 | 42.40 | 42.75 | 42.75 | - | 76,992 |
| Mar 11, 2026 | 43.70 | 43.80 | 42.75 | 42.75 | 42.75 | -2.95% | 101,341 |
| Mar 10, 2026 | 44.00 | 44.35 | 43.65 | 44.05 | 44.05 | 2.56% | 107,242 |
| Mar 9, 2026 | 42.70 | 43.05 | 42.40 | 42.95 | 42.95 | -1.83% | 136,337 |
| Mar 6, 2026 | 43.65 | 44.25 | 43.65 | 43.75 | 43.75 | -0.11% | 119,324 |
| Mar 5, 2026 | 42.50 | 44.00 | 42.30 | 43.80 | 43.80 | 2.46% | 150,405 |
| Mar 4, 2026 | 43.10 | 43.65 | 42.50 | 42.75 | 42.75 | -0.81% | 99,373 |
| Mar 3, 2026 | 44.20 | 44.35 | 43.10 | 43.10 | 43.10 | -3.15% | 103,909 |
| Mar 2, 2026 | 45.20 | 45.65 | 44.45 | 44.50 | 44.50 | -3.78% | 141,548 |
| Feb 27, 2026 | 46.20 | 46.60 | 45.85 | 46.25 | 46.25 | 0.11% | 88,021 |
| Feb 26, 2026 | 45.20 | 46.20 | 44.90 | 46.20 | 46.20 | 3.47% | 95,310 |
| Feb 25, 2026 | 44.85 | 45.35 | 44.50 | 44.65 | 44.65 | -0.33% | 52,025 |
| Feb 24, 2026 | 45.00 | 45.50 | 44.75 | 44.80 | 44.80 | -0.11% | 73,745 |
| Feb 23, 2026 | 45.20 | 45.65 | 44.85 | 44.85 | 44.85 | -0.88% | 104,275 |
| 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% | 61,969 |
| Feb 17, 2026 | 43.50 | 44.65 | 43.50 | 44.65 | 44.65 | 2.64% | 82,348 |
| 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 |