Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	46.70	46.75	45.90	46.00	-	-1.50%	31,348
Apr 22, 2026	46.80	46.90	46.45	46.70	46.70	-0.85%	45,612
Apr 21, 2026	47.25	47.60	46.90	47.10	47.10	0.11%	57,840
Apr 20, 2026	47.30	47.45	46.90	47.05	47.05	-1.26%	68,839
Apr 17, 2026	46.60	47.95	46.60	47.65	47.65	1.49%	76,795
Apr 16, 2026	46.35	46.95	46.00	46.95	46.95	1.84%	70,317
Apr 15, 2026	45.95	46.40	45.65	46.10	46.10	0.66%	65,088
Apr 14, 2026	45.00	45.95	45.00	45.80	45.80	1.10%	92,163
Apr 13, 2026	45.25	45.35	44.95	45.30	45.30	-0.55%	35,062
Apr 10, 2026	45.05	45.95	45.05	45.55	45.55	1.00%	41,687
Apr 9, 2026	45.10	45.25	44.60	45.10	45.10	-0.66%	54,669
Apr 8, 2026	45.45	45.45	44.50	45.40	45.40	4.97%	74,612
Apr 7, 2026	43.30	44.20	43.15	43.25	43.25	0.12%	70,196
Apr 2, 2026	42.55	43.25	42.15	43.20	43.20	-1.26%	74,921
Apr 1, 2026	44.40	44.45	43.30	43.75	43.75	0.46%	69,414
Mar 31, 2026	43.50	43.75	43.25	43.55	43.55	0.69%	55,987
Mar 30, 2026	42.50	43.25	42.35	43.25	43.25	1.41%	59,093
Mar 27, 2026	43.50	43.60	42.40	42.65	42.65	-1.04%	101,693
Mar 26, 2026	43.20	43.45	42.60	43.10	43.10	-0.46%	53,152
Mar 25, 2026	43.20	43.70	43.10	43.30	43.30	0.81%	70,953
Mar 24, 2026	43.40	43.65	42.90	42.95	42.95	-0.81%	85,284
Mar 23, 2026	42.00	44.30	42.00	43.30	43.30	0.46%	111,938
Mar 20, 2026	44.20	44.30	43.00	43.10	43.10	-1.93%	774,051
Mar 19, 2026	44.00	44.35	43.15	43.95	43.95	-0.90%	88,187
Mar 18, 2026	44.50	45.20	44.15	44.35	44.35	4.11%	110,892
Mar 17, 2026	42.40	42.75	41.65	42.60	42.60	0.47%	51,239
Mar 16, 2026	42.65	42.95	41.85	42.40	42.40	-0.35%	89,653
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