Fielmann Group AG (FRA:FIE1)
Germany · Delayed Price · Currency is EUR 7.70
+0.20 (2.67%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:FIE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.44 | - | - |
| Jun 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.44 | -2.82% | - |
| Jun 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.68 | 2.31% | - |
| Jun 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | 2.37% | - |
| Jun 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | 4.32% | - |
| Jun 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | 3.18% | - |
| Jun 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | -0.63% | - |
| Jun 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | -1.86% | - |
| Jun 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | 0.62% | - |
| Jun 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | -4.76% | - |
| Jun 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | -0.59% | - |
| Jun 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | -1.17% | - |
| Jun 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.39 | 0.59% | - |
| May 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.34 | - | - |
| May 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.34 | 1.19% | - |
| May 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | - | - |
| May 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | -0.59% | - |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | - | - |
| May 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | - | - |
| May 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | 1.20% | - |
| May 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | 1.83% | - |
| May 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | 1.23% | - |