Fielmann Group AG (FRA:FIE)
Germany · Delayed Price · Currency is EUR 43.35
+0.45 (1.05%)
At close: Dec 19, 2025
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.35% | - |
| Dec 4, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.12% | - |
| Dec 3, 2025 | 42.85 | 42.90 | 42.85 | 42.90 | 42.90 | -0.81% | 85 |
| Dec 2, 2025 | 43.70 | 43.70 | 43.25 | 43.25 | 43.25 | -0.46% | 16 |
| Dec 1, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -1.25% | - |
| Nov 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Nov 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Nov 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Nov 25, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.12% | - |
| Nov 24, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 1.05% | - |
| Nov 21, 2025 | 42.50 | 43.10 | 42.50 | 42.80 | 42.80 | -0.35% | 15 |
| Nov 20, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.69% | - |
| Nov 19, 2025 | 42.80 | 43.25 | 42.80 | 43.25 | 43.25 | 2.49% | 210 |
| Nov 18, 2025 | 42.85 | 42.85 | 42.05 | 42.20 | 42.20 | -2.88% | 752 |
| Nov 17, 2025 | 43.65 | 43.65 | 43.45 | 43.45 | 43.45 | 0.12% | 25 |
| Nov 14, 2025 | 43.70 | 43.70 | 43.40 | 43.40 | 43.40 | -1.48% | 98 |
| Nov 13, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.34% | - |
| Nov 12, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.46% | - |
| Nov 11, 2025 | 44.20 | 44.55 | 44.20 | 44.55 | 44.55 | 0.11% | 15 |
| Nov 10, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.68% | - |
| Nov 7, 2025 | 44.50 | 44.90 | 44.20 | 44.20 | 44.20 | -2.21% | 985 |
| Nov 6, 2025 | 46.10 | 46.10 | 45.00 | 45.20 | 45.20 | -2.80% | 333 |
| Nov 5, 2025 | 46.55 | 46.55 | 46.50 | 46.50 | 46.50 | -0.64% | 315 |
| Nov 4, 2025 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -1.37% | 281 |
| Nov 3, 2025 | 47.15 | 47.45 | 47.15 | 47.45 | 47.45 | 0.21% | 45 |
| Oct 31, 2025 | 47.30 | 47.35 | 47.30 | 47.35 | 47.35 | -0.63% | 270 |
| Oct 30, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -1.45% | - |
| Oct 29, 2025 | 48.55 | 48.55 | 48.35 | 48.35 | 48.35 | -0.21% | 43 |
| Oct 28, 2025 | 48.95 | 48.95 | 48.45 | 48.45 | 48.45 | -1.02% | 39 |
| Oct 27, 2025 | 49.30 | 49.30 | 48.95 | 48.95 | 48.95 | -1.01% | 20 |
| Oct 24, 2025 | 49.55 | 49.55 | 49.00 | 49.45 | 49.45 | -0.20% | 778 |
| Oct 23, 2025 | 49.80 | 49.80 | 49.55 | 49.55 | 49.55 | -0.50% | 79 |
| Oct 22, 2025 | 50.20 | 50.20 | 49.60 | 49.80 | 49.80 | -0.40% | 216 |
| Oct 21, 2025 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | - | 480 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.60% | - |
| Oct 17, 2025 | 49.85 | 49.85 | 49.60 | 49.70 | 49.70 | -0.40% | 206 |
| Oct 16, 2025 | 49.55 | 49.90 | 49.55 | 49.90 | 49.90 | 0.50% | 60 |
| Oct 15, 2025 | 49.75 | 49.75 | 49.65 | 49.65 | 49.65 | -1.10% | 60 |
| Oct 14, 2025 | 49.50 | 50.20 | 49.50 | 50.20 | 50.20 | 1.21% | 5 |
| Oct 13, 2025 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | -0.50% | 443 |