Fielmann Group AG (ETR:FIE)
Germany · Delayed Price · Currency is EUR 38.15
-0.70 (-1.80%)
Sep 11, 2026, 5:35 PM CET
Fielmann Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |