Fielmann Group AG (FRA:FIE)
Germany · Delayed Price · Currency is EUR 51.40
-0.50 (-0.96%)
At close: Sep 19, 2025
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 54.70 | 55.10 | 54.70 | 54.70 | 54.70 | -1.26% | 145 |
| Aug 13, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.18% | 100 |
| Aug 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.18% | 100 |
| Aug 11, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | 100 |
| Aug 8, 2025 | 55.70 | 56.20 | 55.70 | 56.20 | 56.20 | -0.71% | 100 |
| Aug 7, 2025 | 54.90 | 56.60 | 54.90 | 56.60 | 56.60 | 2.17% | 311 |
| Aug 6, 2025 | 55.50 | 55.50 | 55.40 | 55.40 | 55.40 | -0.89% | 38 |
| Aug 5, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.18% | 44 |
| Aug 4, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.54% | 44 |
| Aug 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.36% | 10 |
| Jul 31, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -1.07% | 10 |
| Jul 30, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.36% | 10 |
| Jul 29, 2025 | 55.50 | 55.70 | 55.50 | 55.70 | 55.70 | -1.94% | 10 |
| Jul 28, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | 10 |
| Jul 25, 2025 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | - | 10 |
| Jul 24, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | 178 |
| Jul 23, 2025 | 56.00 | 56.80 | 56.00 | 56.60 | 56.60 | 0.89% | 178 |
| Jul 22, 2025 | 55.90 | 56.10 | 55.90 | 56.10 | 56.10 | -1.23% | 2 |
| Jul 21, 2025 | 57.30 | 57.30 | 56.80 | 56.80 | 56.80 | -1.22% | 175 |
| Jul 18, 2025 | 57.60 | 57.70 | 57.50 | 57.50 | 57.50 | 0.70% | 135 |
| Jul 17, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.35% | 200 |
| Jul 16, 2025 | 57.40 | 57.80 | 56.90 | 56.90 | 56.90 | -1.73% | 270 |
| Jul 15, 2025 | 58.30 | 58.30 | 57.90 | 57.90 | 57.90 | -0.17% | 50 |
| Jul 14, 2025 | 57.90 | 58.30 | 57.90 | 58.00 | 58.00 | -1.02% | 293 |