Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.10	44.70	43.45	43.80	43.80	-0.79%	40,732
Jun 1, 2026	44.40	44.80	43.75	44.15	44.15	-1.23%	34,299
May 29, 2026	44.50	45.20	44.45	44.70	44.70	0.56%	82,768
May 28, 2026	44.30	44.95	44.10	44.45	44.45	0.11%	49,884
May 27, 2026	43.75	44.70	43.75	44.40	44.40	1.14%	62,252
May 26, 2026	43.95	44.05	43.75	43.90	43.90	-0.23%	25,270
May 25, 2026	44.00	44.30	44.00	44.00	44.00	0.23%	16,230
May 22, 2026	44.05	44.40	43.60	43.90	43.90	-0.23%	37,269
May 21, 2026	44.00	44.50	43.75	44.00	44.00	-0.56%	50,542
May 20, 2026	43.60	44.60	43.35	44.25	44.25	1.26%	58,720
May 19, 2026	42.80	44.10	42.80	43.70	43.70	2.10%	59,018
May 18, 2026	42.00	43.15	41.45	42.80	42.80	0.59%	76,119
May 15, 2026	42.30	42.85	42.10	42.55	42.55	0.12%	39,207
May 14, 2026	41.90	42.55	41.90	42.50	42.50	1.80%	33,399
May 13, 2026	40.95	41.90	40.95	41.75	41.75	1.09%	47,550
May 12, 2026	41.45	41.75	41.25	41.30	41.30	-1.08%	56,429
May 11, 2026	42.00	42.40	41.55	41.75	41.75	-1.07%	55,277
May 8, 2026	42.10	42.80	42.00	42.20	42.20	-1.40%	57,319
May 7, 2026	42.70	43.65	42.65	42.80	42.80	0.59%	54,904
May 6, 2026	41.20	42.90	40.95	42.55	42.55	4.03%	67,902
May 5, 2026	42.05	42.80	40.90	40.90	40.90	-3.42%	105,153
May 4, 2026	42.50	42.95	41.65	42.35	42.35	-0.35%	90,546
Apr 30, 2026	42.35	43.25	41.35	42.50	42.50	-2.07%	96,482
Apr 29, 2026	44.05	44.25	43.00	43.40	43.40	-1.70%	51,307
Apr 28, 2026	44.65	44.65	43.85	44.15	44.15	-0.90%	30,704
Apr 27, 2026	44.30	44.85	44.25	44.55	44.55	0.68%	37,485
Apr 24, 2026	45.75	45.90	44.25	44.25	44.25	-3.70%	77,792
Apr 23, 2026	46.70	46.75	45.90	45.95	45.95	-1.61%	43,005
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