Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	44.75	45.30	44.75	45.30	45.30	1.00%	470
Feb 19, 2026	44.90	44.90	44.85	44.85	44.85	-0.66%	100
Feb 18, 2026	44.25	45.15	44.25	45.15	45.15	2.03%	550
Feb 17, 2026	43.90	44.25	43.90	44.25	44.25	0.68%	500
Feb 16, 2026	44.80	45.00	43.95	43.95	43.95	-1.24%	970
Feb 13, 2026	43.75	44.50	43.25	44.50	44.50	0.56%	1,536
Feb 12, 2026	41.00	44.30	41.00	44.25	44.25	6.37%	1,175
Feb 11, 2026	41.65	41.65	41.30	41.60	41.60	-0.83%	375
Feb 10, 2026	41.60	41.95	41.60	41.95	41.95	0.12%	170
Feb 9, 2026	42.00	42.00	41.90	41.90	41.90	-0.48%	280
Feb 6, 2026	42.10	42.10	42.10	42.10	42.10	-	400
Feb 5, 2026	41.60	42.10	41.60	42.10	42.10	0.60%	410
Feb 4, 2026	40.75	41.85	40.75	41.85	41.85	2.83%	55
Feb 3, 2026	41.05	41.05	40.70	40.70	40.70	-1.93%	220
Feb 2, 2026	41.45	41.50	41.35	41.50	41.50	0.61%	437
Jan 30, 2026	40.85	41.90	40.85	41.25	41.25	-0.60%	1,263
Jan 29, 2026	40.75	41.50	40.75	41.50	41.50	0.12%	200
Jan 28, 2026	40.80	41.45	40.80	41.45	41.45	0.24%	231
Jan 27, 2026	41.85	41.85	41.15	41.35	41.35	2.10%	130
Jan 26, 2026	40.35	40.50	40.25	40.50	40.50	-1.10%	100
Jan 23, 2026	41.10	41.50	40.50	40.95	40.95	0.49%	950
Jan 22, 2026	40.40	40.90	40.40	40.75	40.75	2.00%	827
Jan 21, 2026	39.90	40.20	39.90	39.95	39.95	-1.24%	118
Jan 20, 2026	40.95	40.95	40.40	40.45	40.45	-1.82%	1,070
Jan 19, 2026	41.10	41.20	40.95	41.20	41.20	-0.72%	684
Jan 16, 2026	41.80	41.80	41.50	41.50	41.50	-0.84%	421
Jan 15, 2026	42.85	42.85	41.80	41.85	41.85	-2.45%	1,585
Jan 14, 2026	43.60	43.60	42.90	42.90	42.90	-2.39%	586
Jan 13, 2026	44.15	44.15	43.90	43.95	43.95	-0.45%	311
Jan 12, 2026	43.75	44.15	43.75	44.15	44.15	1.03%	181
Jan 9, 2026	44.20	44.20	43.70	43.70	43.70	-1.35%	145
Jan 8, 2026	44.50	44.50	44.30	44.30	44.30	-1.23%	620
Jan 7, 2026	44.20	44.85	44.20	44.85	44.85	0.90%	4
Jan 6, 2026	43.60	44.45	43.55	44.45	44.45	2.89%	310
Jan 5, 2026	43.90	43.90	43.20	43.20	43.20	-1.14%	56
Jan 2, 2026	43.80	43.80	43.70	43.70	43.70	0.92%	122
Dec 30, 2025	42.90	43.30	42.90	43.30	43.30	0.46%	935
Dec 29, 2025	42.60	43.10	42.60	43.10	43.10	1.89%	16
Dec 23, 2025	43.00	43.15	42.30	42.30	42.30	-0.82%	432
Dec 22, 2025	43.00	43.00	42.65	42.65	42.65	-1.61%	178
Dec 19, 2025	43.00	43.35	43.00	43.35	43.35	1.05%	122
Dec 18, 2025	42.35	42.90	42.35	42.90	42.90	0.70%	1,100
Dec 17, 2025	42.60	42.60	42.60	42.60	42.60	-	-
Dec 16, 2025	42.25	42.60	42.25	42.60	42.60	-0.12%	1,035
Dec 15, 2025	42.80	42.80	42.65	42.65	42.65	-0.23%	119
Dec 12, 2025	42.40	42.75	42.40	42.75	42.75	-	60
Dec 11, 2025	42.30	42.90	42.30	42.75	42.75	0.47%	2,671
Dec 10, 2025	42.30	42.55	42.30	42.55	42.55	0.12%	45
Dec 9, 2025	42.80	42.80	42.50	42.50	42.50	-0.70%	236
Dec 8, 2025	42.80	42.80	42.80	42.80	42.80	0.23%	30