Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	41.25	45.25	41.25	44.15	44.15	6.77%	9,195
Feb 11, 2026	41.88	41.85	41.20	41.35	41.35	-1.43%	4,741
Feb 10, 2026	42.00	42.25	41.80	41.95	41.95	0.11%	1,280
Feb 9, 2026	42.10	42.35	41.60	41.91	41.90	-0.46%	4,395
Feb 6, 2026	42.00	42.10	41.50	42.10	42.10	-0.12%	1,132
Feb 5, 2026	41.78	42.15	41.60	42.15	42.15	1.11%	17
Feb 4, 2026	40.60	41.90	41.20	41.69	41.69	2.17%	16,706
Feb 3, 2026	41.48	41.60	40.55	40.80	40.80	-0.49%	121
Feb 2, 2026	41.33	41.50	41.00	41.00	41.00	-1.32%	155
Jan 30, 2026	40.90	42.00	40.80	41.55	41.55	0.97%	105
Jan 29, 2026	40.95	41.60	40.95	41.15	41.15	0.37%	162
Jan 28, 2026	41.28	41.45	40.50	41.00	41.00	-0.85%	7,802
Jan 27, 2026	42.70	42.75	40.80	41.35	41.35	1.97%	33,436
Jan 26, 2026	40.55	40.75	40.25	40.55	40.55	-0.86%	205
Jan 23, 2026	41.03	41.10	40.70	40.90	40.90	-0.12%	4
Jan 22, 2026	40.90	41.25	40.50	40.95	40.95	1.61%	43,055
Jan 21, 2026	40.10	40.30	39.95	40.30	40.30	0.27%	164
Jan 20, 2026	40.80	40.90	40.00	40.19	40.19	-2.09%	4,534
Jan 19, 2026	40.65	41.20	40.50	41.05	41.05	-0.97%	392
Jan 16, 2026	41.93	42.05	41.25	41.45	41.45	-0.88%	1,123
Jan 15, 2026	43.13	43.25	41.75	41.82	41.82	-3.42%	22,821
Jan 14, 2026	44.00	43.65	42.95	43.30	43.30	-1.25%	1,990
Jan 13, 2026	44.30	44.30	43.65	43.85	43.85	-0.90%	323
Jan 12, 2026	44.00	44.25	43.85	44.25	44.25	0.80%	2,208
Jan 9, 2026	43.93	44.10	43.65	43.90	43.90	-0.23%	750
Jan 8, 2026	44.75	44.40	43.80	44.00	44.00	-0.90%	2,358
Jan 7, 2026	44.55	44.90	44.30	44.40	44.40	0.34%	522
Jan 6, 2026	43.83	44.40	43.55	44.25	44.25	1.72%	857
Jan 5, 2026	43.73	44.20	42.90	43.50	43.50	0.46%	2,091
Jan 2, 2026	43.63	43.85	43.25	43.30	43.30	-	160
Dec 30, 2025	43.13	43.30	43.00	43.30	43.30	-0.12%	9
Dec 29, 2025	42.70	43.35	42.65	43.35	43.35	0.93%	2,060
Dec 23, 2025	43.08	43.10	42.90	42.95	42.95	-0.58%	151
Dec 22, 2025	43.03	43.20	42.70	43.20	43.20	-0.23%	366
Dec 19, 2025	42.95	43.30	43.00	43.30	43.30	0.70%	389
Dec 18, 2025	42.45	43.05	42.65	43.00	43.00	1.18%	346
Dec 17, 2025	42.45	42.50	42.25	42.50	42.50	-0.12%	92
Dec 16, 2025	42.35	42.55	42.45	42.55	42.55	-0.58%	71
Dec 15, 2025	42.60	42.90	42.55	42.80	42.80	0.35%	2,044
Dec 12, 2025	42.50	42.75	42.60	42.65	42.65	0.24%	52
Dec 11, 2025	42.20	42.60	42.30	42.55	42.55	0.47%	163
Dec 10, 2025	42.65	42.55	42.35	42.35	42.35	-0.72%	112,072
Dec 9, 2025	43.03	42.85	42.45	42.66	42.66	-0.33%	11,256
Dec 8, 2025	42.85	43.05	42.75	42.80	42.80	-0.47%	179
Dec 5, 2025	43.18	43.25	43.00	43.00	43.00	-0.35%	179
Dec 4, 2025	42.90	43.50	42.90	43.15	43.15	0.12%	1,230
Dec 3, 2025	42.85	43.30	42.80	43.10	43.10	0.35%	575
Dec 2, 2025	43.68	43.25	42.95	42.95	42.95	-1.72%	928
Dec 1, 2025	43.78	43.85	43.45	43.70	43.70	-	2,252
Nov 28, 2025	43.73	43.80	43.50	43.70	43.70	-	269