Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	39.30	39.90	39.15	39.75	39.75	0.51%	41,405
Oct 21, 2026	38.55	39.60	38.45	39.55	39.55	1.93%	48,677
Oct 20, 2026	38.65	39.05	38.25	38.80	38.80	0.13%	54,847
Oct 19, 2026	38.10	38.85	38.10	38.75	38.75	1.17%	35,902
Oct 16, 2026	38.15	38.55	38.05	38.30	38.30	0.39%	28,869
Oct 15, 2026	37.25	38.50	37.20	38.15	38.15	3.11%	66,833
Oct 14, 2026	36.70	37.30	36.70	37.00	37.00	0.68%	30,595
Oct 13, 2026	37.45	37.90	36.65	36.75	36.75	-1.74%	76,525
Oct 12, 2026	37.50	37.85	37.20	37.40	37.40	0.13%	88,696
Oct 9, 2026	37.40	38.05	37.25	37.35	37.35	0.54%	41,920
Oct 8, 2026	37.40	37.65	37.10	37.15	37.15	-0.93%	46,571
Oct 7, 2026	37.60	37.90	37.45	37.50	37.50	-0.79%	25,372
Oct 6, 2026	37.85	38.10	37.60	37.80	37.80	0.53%	28,408
Oct 5, 2026	37.60	37.85	37.55	37.60	37.60	0.27%	25,896
Oct 2, 2026	37.65	38.15	37.50	37.50	37.50	-0.66%	29,573
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