Fielmann Group AG (FRA:FIE)
Germany · Delayed Price · Currency is EUR 55.60
-0.60 (-1.07%)
Last updated: Aug 26, 2025
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 0.72% | 208 |
| Aug 26, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | - | -1.07% | - |
| Aug 25, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | - | -0.18% | 208 |
| Aug 22, 2025 | 55.50 | 56.30 | 55.50 | 56.30 | - | 1.44% | 5 |
| Aug 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | -0.36% | 16 |
| Aug 20, 2025 | 54.80 | 55.70 | 54.80 | 55.70 | - | 2.39% | 16 |
| Aug 19, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | - | -0.18% | 50 |
| Aug 18, 2025 | 54.60 | 54.60 | 54.50 | 54.50 | - | -1.27% | 50 |
| Aug 15, 2025 | 55.30 | 55.30 | 55.20 | 55.20 | - | 0.91% | 50 |
| Aug 14, 2025 | 54.70 | 55.10 | 54.70 | 54.70 | - | -1.26% | 145 |
| Aug 13, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | -0.18% | - |
| Aug 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | -0.18% | 100 |
| Aug 11, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | - | -1.07% | 100 |
| Aug 8, 2025 | 55.70 | 56.20 | 55.70 | 56.20 | - | -0.71% | 100 |
| Aug 7, 2025 | 54.90 | 56.60 | 54.90 | 56.60 | - | 2.17% | 311 |
| Aug 6, 2025 | 55.50 | 55.50 | 55.40 | 55.40 | - | -0.89% | 38 |
| Aug 5, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | - | 0.18% | 44 |
| Aug 4, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | - | 0.54% | 44 |
| Aug 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.36% | 10 |
| Jul 31, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | - | -1.07% | - |
| Jul 30, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | - | 0.36% | 10 |
| Jul 29, 2025 | 55.50 | 55.70 | 55.50 | 55.70 | - | -1.94% | 10 |
| Jul 28, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | 0.71% | 10 |
| Jul 25, 2025 | 56.00 | 56.40 | 56.00 | 56.40 | - | - | 10 |
| Jul 24, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | -0.35% | - |
| Jul 23, 2025 | 56.00 | 56.80 | 56.00 | 56.60 | - | 0.89% | 178 |
| Jul 22, 2025 | 55.90 | 56.10 | 55.90 | 56.10 | - | -1.23% | 2 |
| Jul 21, 2025 | 57.30 | 57.30 | 56.80 | 56.80 | - | -1.22% | 175 |
| Jul 18, 2025 | 57.60 | 57.70 | 57.50 | 57.50 | - | 0.70% | 135 |
| Jul 17, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | 0.35% | 200 |
| Jul 16, 2025 | 57.40 | 57.80 | 56.90 | 56.90 | - | -1.73% | 270 |
| Jul 15, 2025 | 58.30 | 58.30 | 57.90 | 57.90 | - | -0.17% | 50 |
| Jul 14, 2025 | 57.90 | 58.30 | 57.90 | 58.00 | - | -1.02% | 293 |
| Jul 11, 2025 | 57.80 | 58.60 | 57.40 | 58.60 | - | -0.34% | 510 |
| Jul 10, 2025 | 57.70 | 58.80 | 57.70 | 58.80 | - | 3.89% | 2,092 |
| Jul 9, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | 0.35% | - |
| Jul 8, 2025 | 56.90 | 56.90 | 56.40 | 56.40 | - | -0.35% | 200 |
| Jul 7, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | -0.35% | 20 |
| Jul 4, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | -0.53% | 20 |
| Jul 3, 2025 | 56.30 | 57.10 | 56.30 | 57.10 | - | 0.18% | 20 |
| Jul 2, 2025 | 57.10 | 57.60 | 56.80 | 57.00 | - | 0.88% | 4,771 |
| Jul 1, 2025 | 56.30 | 56.50 | 56.30 | 56.50 | - | -0.88% | 280 |
| Jun 30, 2025 | 54.80 | 57.00 | 54.80 | 57.00 | - | 5.75% | 140 |
| Jun 27, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | - | 0.75% | 80 |
| Jun 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 0.75% | - |
| Jun 25, 2025 | 53.20 | 53.20 | 53.10 | 53.10 | - | -0.19% | 80 |
| Jun 24, 2025 | 52.40 | 53.20 | 52.40 | 53.20 | - | 1.14% | 30 |
| Jun 23, 2025 | 52.00 | 52.60 | 52.00 | 52.60 | - | 1.15% | 150 |
| Jun 20, 2025 | 51.90 | 52.00 | 51.90 | 52.00 | - | -0.76% | 100 |
| Jun 19, 2025 | 52.30 | 52.40 | 52.30 | 52.40 | - | -0.76% | 1 |