Fielmann Group AG (FRA:FIE1)
Germany · Delayed Price · Currency is EUR 8.25
-0.05 (-0.60%)
At close: Mar 27, 2026
FRA:FIE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Mar 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Mar 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Mar 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Mar 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Mar 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Mar 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Mar 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Mar 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Mar 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Mar 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Mar 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Mar 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Mar 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Mar 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Mar 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Mar 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -9.39% | - |
| Mar 4, 2026 | 8.25 | 9.05 | 8.25 | 9.05 | 9.05 | 6.47% | 208 |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Feb 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Feb 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Feb 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -6.35% | - |
| Feb 23, 2026 | 8.65 | 9.45 | 8.65 | 9.45 | 9.45 | 9.25% | 14 |
| Feb 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -7.98% | - |
| Feb 19, 2026 | 8.60 | 9.40 | 8.55 | 9.40 | 9.40 | 9.94% | 465 |
| Feb 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Feb 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Feb 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Feb 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 6.96% | - |
| Feb 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Feb 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Feb 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Feb 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Feb 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Feb 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Feb 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -8.67% | - |
| Feb 2, 2026 | 7.85 | 8.65 | 7.85 | 8.65 | 8.65 | 10.19% | 70 |
| Jan 30, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jan 29, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | 20 |
| Jan 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Jan 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.87% | - |
| Jan 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jan 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jan 22, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 3.27% | 1,279 |
| Jan 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Jan 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |