Fielmann Group AG (FRA:FIE)
Germany · Delayed Price · Currency is EUR 50.00
+0.30 (0.60%)
Last updated: Oct 20, 2025, 9:10 AM CET
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 206 |
| 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 |
| Oct 10, 2025 | 50.50 | 50.60 | 49.85 | 49.85 | 49.85 | -0.70% | 407 |
| Oct 9, 2025 | 50.10 | 50.20 | 50.10 | 50.20 | 50.20 | - | 228 |
| Oct 8, 2025 | 49.85 | 50.20 | 49.85 | 50.20 | 50.20 | 1.01% | 228 |
| Oct 7, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.40% | - |
| Oct 6, 2025 | 50.20 | 50.20 | 49.50 | 49.50 | 49.50 | -1.39% | 956 |
| Oct 3, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 469 |
| Oct 2, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | 308 |
| Oct 1, 2025 | 50.90 | 50.90 | 50.40 | 50.40 | 50.40 | -0.59% | 1,922 |
| Sep 30, 2025 | 50.50 | 50.70 | 50.40 | 50.70 | 50.70 | 0.40% | 602 |
| Sep 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.39% | 1,603 |
| Sep 26, 2025 | 50.80 | 51.10 | 50.70 | 50.70 | 50.70 | -1.17% | 979 |
| Sep 25, 2025 | 51.80 | 51.80 | 51.30 | 51.30 | 51.30 | -1.35% | 228 |
| Sep 24, 2025 | 52.10 | 52.10 | 52.00 | 52.00 | 52.00 | -0.19% | 1,316 |
| Sep 23, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.38% | 216 |
| Sep 22, 2025 | 52.30 | 52.30 | 52.00 | 52.30 | 52.30 | 1.75% | 216 |
| Sep 19, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.96% | 783 |
| Sep 18, 2025 | 52.20 | 52.20 | 51.90 | 51.90 | 51.90 | -0.95% | 783 |
| Sep 17, 2025 | 53.40 | 53.40 | 52.40 | 52.40 | 52.40 | -1.69% | 190 |
| Sep 16, 2025 | 53.80 | 53.80 | 53.30 | 53.30 | 53.30 | -2.91% | 400 |
| Sep 15, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.18% | 10 |
| Sep 12, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.14% | 10 |
| Sep 11, 2025 | 54.80 | 56.00 | 54.80 | 56.00 | 56.00 | 3.13% | 10 |
| Sep 10, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.18% | 50 |
| Sep 9, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | 50 |
| Sep 8, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.73% | 50 |
| Sep 5, 2025 | 54.10 | 54.80 | 54.10 | 54.80 | 54.80 | -0.18% | 50 |
| Sep 4, 2025 | 53.50 | 54.90 | 53.50 | 54.90 | 54.90 | 1.48% | 1 |
| Sep 3, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.37% | 248 |
| Sep 2, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 2.67% | 248 |
| Sep 1, 2025 | 52.30 | 52.50 | 52.30 | 52.50 | 52.50 | 0.57% | 248 |
| Aug 29, 2025 | 54.50 | 54.50 | 52.20 | 52.20 | 52.20 | -3.69% | 509 |
| Aug 28, 2025 | 56.20 | 56.20 | 52.70 | 54.20 | 54.20 | -3.21% | 441 |
| Aug 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.72% | 208 |
| Aug 26, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | 208 |
| Aug 25, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.18% | 208 |
| Aug 22, 2025 | 55.50 | 56.30 | 55.50 | 56.30 | 56.30 | 1.44% | 5 |
| Aug 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.36% | 16 |
| Aug 20, 2025 | 54.80 | 55.70 | 54.80 | 55.70 | 55.70 | 2.39% | 16 |
| Aug 19, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.18% | 50 |
| Aug 18, 2025 | 54.60 | 54.60 | 54.50 | 54.50 | 54.50 | -1.27% | 50 |
| Aug 15, 2025 | 55.30 | 55.30 | 55.20 | 55.20 | 55.20 | 0.91% | 50 |