Fielmann Group AG (ETR:FIE)
Germany · Delayed Price · Currency is EUR 37.50
-0.25 (-0.66%)
Oct 2, 2026, 5:35 PM CET
Fielmann Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 37.65 | 38.15 | 37.50 | 37.50 | - | -0.66% | 12,257 |
| Oct 1, 2026 | 38.40 | 38.40 | 37.60 | 37.75 | 37.75 | -2.08% | 38,085 |
| Sep 30, 2026 | 38.50 | 38.90 | 38.40 | 38.55 | 38.55 | 0.65% | 64,409 |
| Sep 29, 2026 | 38.00 | 38.30 | 37.75 | 38.30 | 38.30 | 0.52% | 54,236 |
| Sep 28, 2026 | 37.95 | 38.30 | 37.45 | 38.10 | 38.10 | 0.93% | 66,119 |
| Sep 25, 2026 | 37.50 | 37.90 | 37.35 | 37.75 | 37.75 | 1.21% | 51,068 |
| Sep 24, 2026 | 37.70 | 38.00 | 37.15 | 37.30 | 37.30 | -1.45% | 63,200 |
| Sep 23, 2026 | 37.30 | 37.95 | 36.90 | 37.85 | 37.85 | 1.88% | 85,541 |
| Sep 22, 2026 | 37.20 | 37.70 | 37.10 | 37.15 | 37.15 | 0.13% | 39,839 |
| Sep 21, 2026 | 37.35 | 37.40 | 36.65 | 37.10 | 37.10 | - | 56,827 |
| Sep 18, 2026 | 37.90 | 38.00 | 37.10 | 37.10 | 37.10 | -2.24% | 142,796 |
| Sep 17, 2026 | 37.90 | 38.25 | 37.75 | 37.95 | 37.95 | 0.13% | 33,985 |
| Sep 16, 2026 | 37.90 | 38.30 | 37.90 | 37.90 | 37.90 | -0.26% | 45,719 |
| Sep 15, 2026 | 38.00 | 38.25 | 37.70 | 38.00 | 38.00 | 0.13% | 43,519 |
| Sep 14, 2026 | 38.45 | 38.65 | 37.90 | 37.95 | 37.95 | -0.52% | 90,702 |
| Sep 11, 2026 | 39.00 | 39.05 | 38.15 | 38.15 | 38.15 | -1.80% | 76,102 |
| Sep 10, 2026 | 38.80 | 39.25 | 38.75 | 38.85 | 38.85 | -0.13% | 53,270 |
| Sep 9, 2026 | 39.20 | 39.25 | 38.90 | 38.90 | 38.90 | -0.77% | 61,935 |
| Sep 8, 2026 | 39.30 | 39.50 | 39.15 | 39.20 | 39.20 | -0.13% | 50,174 |
| Sep 7, 2026 | 38.90 | 39.30 | 38.60 | 39.25 | 39.25 | 1.03% | 46,994 |
| Sep 4, 2026 | 39.30 | 39.50 | 38.75 | 38.85 | 38.85 | -0.89% | 64,642 |
| Sep 3, 2026 | 38.95 | 39.25 | 38.70 | 39.20 | 39.20 | 0.26% | 79,114 |
| Sep 2, 2026 | 38.75 | 39.20 | 38.65 | 39.10 | 39.10 | 0.64% | 61,941 |
| Sep 1, 2026 | 39.10 | 39.40 | 38.70 | 38.85 | 38.85 | -0.64% | 100,285 |
| Aug 31, 2026 | 39.30 | 39.45 | 38.90 | 39.10 | 39.10 | -0.51% | 94,275 |
| Aug 28, 2026 | 39.25 | 39.60 | 39.05 | 39.30 | 39.30 | -0.63% | 71,659 |
| Aug 27, 2026 | 39.50 | 40.05 | 38.50 | 39.55 | 39.55 | 2.20% | 130,805 |
| Aug 26, 2026 | 38.40 | 39.00 | 38.05 | 38.70 | 38.70 | -1.40% | 122,882 |
| Aug 25, 2026 | 39.15 | 39.90 | 39.05 | 39.25 | 39.25 | -0.38% | 56,936 |
| Aug 24, 2026 | 39.20 | 39.40 | 38.60 | 39.40 | 39.40 | 0.90% | 104,064 |
| Aug 21, 2026 | 38.50 | 39.60 | 37.95 | 39.05 | 39.05 | -6.58% | 349,172 |
| Aug 20, 2026 | 41.80 | 41.80 | 41.25 | 41.80 | 41.80 | 0.12% | 32,110 |
| Aug 19, 2026 | 40.95 | 41.75 | 40.75 | 41.75 | 41.75 | 2.20% | 51,006 |
| Aug 18, 2026 | 40.55 | 41.00 | 40.50 | 40.85 | 40.85 | 0.99% | 35,164 |
| Aug 17, 2026 | 40.50 | 40.70 | 40.20 | 40.45 | 40.45 | -0.61% | 50,541 |
| Aug 14, 2026 | 40.70 | 40.85 | 40.45 | 40.70 | 40.70 | 0.74% | 29,121 |
| Aug 13, 2026 | 41.20 | 41.20 | 40.30 | 40.40 | 40.40 | -0.74% | 37,771 |
| Aug 12, 2026 | 41.40 | 41.45 | 40.65 | 40.70 | 40.70 | -1.45% | 49,116 |
| Aug 11, 2026 | 41.70 | 41.95 | 41.30 | 41.30 | 41.30 | -0.96% | 35,091 |
| Aug 10, 2026 | 42.00 | 42.05 | 41.55 | 41.70 | 41.70 | -0.95% | 22,328 |
| Aug 7, 2026 | 42.10 | 42.25 | 41.85 | 42.10 | 42.10 | 0.36% | 40,080 |
| Aug 6, 2026 | 41.80 | 42.00 | 41.50 | 41.95 | 41.95 | 0.84% | 53,530 |
| Aug 5, 2026 | 41.65 | 42.00 | 41.35 | 41.60 | 41.60 | -0.48% | 71,618 |
| Aug 4, 2026 | 41.50 | 41.80 | 40.95 | 41.80 | 41.80 | 0.72% | 56,016 |
| Aug 3, 2026 | 40.95 | 41.70 | 40.50 | 41.50 | 41.50 | 2.09% | 52,978 |
| Jul 31, 2026 | 41.75 | 41.75 | 40.65 | 40.65 | 40.65 | -2.63% | 68,030 |
| Jul 30, 2026 | 41.15 | 42.05 | 41.10 | 41.75 | 41.75 | 0.97% | 46,929 |
| Jul 29, 2026 | 41.50 | 41.85 | 41.20 | 41.35 | 41.35 | -0.36% | 68,331 |
| Jul 28, 2026 | 40.35 | 41.50 | 40.35 | 41.50 | 41.50 | 2.98% | 64,672 |
| Jul 27, 2026 | 39.70 | 40.30 | 39.55 | 40.30 | 40.30 | 2.28% | 44,970 |