Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.50	39.60	37.95	39.45	39.45	-5.62%	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
Jul 24, 2026	39.00	39.55	38.95	39.40	39.40	0.51%	53,226
Jul 23, 2026	39.25	39.65	38.75	39.20	39.20	-	133,854
Jul 22, 2026	39.65	39.70	39.15	39.20	39.20	-1.01%	57,571
Jul 21, 2026	40.00	40.00	39.45	39.60	39.60	-1.12%	50,154
Jul 20, 2026	39.50	40.40	39.35	40.05	40.05	0.75%	49,603
Jul 17, 2026	40.40	40.55	39.70	39.75	39.75	-1.12%	72,020
Jul 16, 2026	39.35	40.40	39.20	40.20	40.20	1.90%	82,199
Jul 15, 2026	39.40	39.60	38.75	39.45	39.45	-	194,280
Jul 14, 2026	40.00	40.20	39.30	39.45	39.45	-2.35%	106,154
Jul 13, 2026	40.60	40.85	40.35	40.40	40.40	-0.86%	74,493
Jul 10, 2026	41.00	41.15	40.00	40.75	40.75	-0.17%	213,054
Jul 9, 2026	42.70	43.30	42.00	42.20	40.82	-0.94%	77,382
Jul 8, 2026	43.30	43.55	42.60	42.60	41.21	-2.52%	77,742
Jul 7, 2026	44.15	44.55	43.65	43.70	42.27	-0.11%	45,799
Jul 6, 2026	44.00	44.35	43.45	43.75	42.32	-0.34%	32,678
Jul 3, 2026	44.00	44.20	43.55	43.90	42.46	0.11%	48,059
Jul 2, 2026	43.25	43.90	43.25	43.85	42.42	1.39%	43,881
Jul 1, 2026	43.10	43.65	42.95	43.25	41.84	1.05%	35,052
Jun 30, 2026	43.25	43.75	42.60	42.80	41.40	-1.15%	42,419
Jun 29, 2026	43.75	43.75	43.15	43.30	41.88	-0.69%	47,563
Jun 26, 2026	43.00	43.90	43.00	43.60	42.17	1.04%	34,334
Jun 25, 2026	43.55	43.70	43.00	43.15	41.74	-1.15%	35,352
Jun 24, 2026	42.50	43.65	42.35	43.65	42.22	2.22%	33,581
Jun 23, 2026	43.15	43.50	42.70	42.70	41.30	-1.61%	69,731
Jun 22, 2026	43.35	43.40	42.55	43.40	41.98	-0.12%	50,995
Jun 19, 2026	43.30	43.80	43.10	43.45	42.03	0.23%	107,062
Jun 18, 2026	43.60	43.60	42.55	43.35	41.93	-1.03%	43,200
Jun 17, 2026	44.60	44.85	43.10	43.80	42.37	-2.45%	67,000
Jun 16, 2026	44.85	44.90	44.25	44.90	43.43	-	41,215
Jun 15, 2026	45.90	46.15	44.90	44.90	43.43	-1.64%	46,071