Fielmann Group AG (ETR:FIE)
Germany · Delayed Price · Currency is EUR 50.90
-1.00 (-1.93%)
Sep 25, 2025, 5:35 PM CET
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |