Fielmann Group AG (FRA:FIE1)
Germany · Delayed Price · Currency is EUR 7.50
0.00 (0.00%)
At close: Aug 26, 2026
FRA:FIE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| Aug 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Aug 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Aug 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Aug 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Aug 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Aug 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Aug 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Aug 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Aug 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Aug 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Aug 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Aug 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Aug 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Aug 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Aug 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Aug 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Jul 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jul 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Jul 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Jul 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jul 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jul 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jul 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jul 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jul 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jul 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Jul 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jul 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Jul 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jul 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.29% | - |
| Jul 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | -3.68% | - |
| Jul 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.99 | -2.40% | - |
| Jul 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | -1.18% | - |
| Jul 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | 0.60% | - |
| Jul 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | -0.59% | - |
| Jul 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | 1.81% | - |
| Jul 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | 1.22% | - |
| Jul 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | -1.20% | - |
| Jun 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | -0.60% | - |
| Jun 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 1.21% | - |
| Jun 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.09 | -0.60% | - |
| Jun 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | 1.84% | - |
| Jun 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.99 | -1.81% | - |
| Jun 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | -7.26% | - |
| Jun 22, 2026 | 8.30 | 8.95 | 8.30 | 8.95 | 8.78 | 7.83% | 8 |
| Jun 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | -1.19% | - |
| Jun 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | -2.33% | - |