Fielmann Group AG (FLMNF)
OTCMKTS · Delayed Price · Currency is USD
54.95
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 53.69 | 54.95 | 53.69 | 54.95 | 54.95 | -8.75% | 1,302 |
| Sep 25, 2025 | 60.17 | 60.22 | 60.17 | 60.22 | 60.22 | -2.62% | 231 |
| Jul 29, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -3.37% | 108 |
| Jun 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.66 | - | 125 |
| May 19, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.66 | 2.30% | 125 |
| May 16, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 61.25 | 33.82% | 100 |
| Mar 25, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 45.77 | 9.90% | 840 |
| Dec 23, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 41.64 | -1.08% | 400 |
| Dec 10, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.10 | -14.00% | 834 |
| Sep 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.95 | 3.11% | 500 |
| Sep 5, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 47.47 | 1.02% | 679 |
| Jul 12, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.99 | -0.31% | 4,350 |
| May 7, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 46.07 | 2.65% | 227 |
| Mar 12, 2024 | 46.03 | 46.91 | 46.03 | 46.91 | 44.88 | 2.26% | 14,071 |
| Mar 1, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 43.89 | -15.89% | 186 |
| Jun 21, 2023 | 54.53 | 54.53 | 54.53 | 54.53 | 52.18 | 8.09% | 100 |
| Jun 7, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 48.28 | -3.68% | 100 |
| May 22, 2023 | 52.38 | 52.38 | 52.38 | 52.38 | 50.12 | 22.84% | 250 |
| Apr 4, 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 40.80 | 3.14% | 3,965 |
| Apr 3, 2023 | 41.34 | 41.34 | 41.34 | 41.34 | 39.56 | 0.22% | 132 |
| Mar 16, 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 39.47 | 7.42% | 2,563 |
| Jan 25, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 36.74 | 28.00% | 127 |
| Oct 14, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 28.71 | -14.29% | 200 |
| Sep 22, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 33.49 | -3.77% | 100 |
| Sep 2, 2022 | 36.37 | 36.37 | 36.37 | 36.37 | 34.80 | - | 100 |
| Aug 25, 2022 | 36.37 | 36.37 | 36.37 | 36.37 | 34.80 | -8.78% | 100 |
| Aug 24, 2022 | 39.87 | 39.87 | 39.87 | 39.87 | 38.15 | -26.22% | 100 |
| May 27, 2022 | 54.04 | 54.04 | 54.04 | 54.04 | 51.71 | 10.38% | 100 |
| May 25, 2022 | 48.96 | 48.96 | 48.96 | 48.96 | 46.85 | -23.07% | 101 |
| Feb 3, 2022 | 63.64 | 63.64 | 63.64 | 63.64 | 60.90 | 1.02% | 8,284 |
| Jan 11, 2022 | 63.00 | 63.00 | 63.00 | 63.00 | 60.28 | -0.80% | 100 |
| Dec 22, 2021 | 63.51 | 63.51 | 63.51 | 63.51 | 60.77 | -2.75% | 269 |
| Dec 3, 2021 | 65.31 | 65.31 | 65.31 | 65.31 | 62.49 | -4.59% | 4,613 |
| Nov 29, 2021 | 68.45 | 68.45 | 68.45 | 68.45 | 65.50 | 4.82% | 12,150 |
| Oct 14, 2021 | 65.30 | 65.30 | 65.30 | 65.30 | 62.49 | 0.08% | 1,254 |
| Oct 6, 2021 | 65.25 | 65.25 | 65.25 | 65.25 | 62.44 | -12.27% | 500 |
| Aug 19, 2021 | 74.38 | 74.38 | 74.38 | 74.38 | 71.17 | -14.80% | 193 |
| Jan 29, 2021 | 87.30 | 87.30 | 87.30 | 87.30 | 83.53 | 12.29% | 183 |
| Dec 17, 2020 | 77.74 | 77.74 | 77.74 | 77.74 | 74.39 | 60.59% | 4,223 |
| Mar 20, 2020 | 48.75 | 48.75 | 48.41 | 48.41 | 46.32 | 6.62% | 656 |
| Mar 19, 2020 | 45.40 | 45.40 | 45.40 | 45.40 | 43.45 | -7.10% | 2,018 |
| Mar 18, 2020 | 50.09 | 50.09 | 48.87 | 48.87 | 46.77 | -10.16% | 5,826 |
| Mar 17, 2020 | 54.40 | 54.40 | 54.40 | 54.40 | 52.06 | -32.42% | 125 |
| Jan 24, 2020 | 80.50 | 80.50 | 80.50 | 80.50 | 77.03 | 0.30% | 103 |
| Jan 23, 2020 | 80.26 | 80.26 | 80.26 | 80.26 | 76.80 | -0.98% | 540 |
| Jan 21, 2020 | 81.05 | 81.05 | 81.05 | 81.05 | 77.56 | 3.25% | 1,478 |
| Dec 12, 2019 | 78.50 | 78.50 | 78.50 | 78.50 | 75.12 | 5.37% | 200 |
| Jul 11, 2019 | 74.50 | 74.50 | 74.50 | 74.50 | 71.29 | 20.09% | 100 |
| Dec 20, 2018 | 62.04 | 62.04 | 62.04 | 62.04 | 59.36 | -1.37% | 2,200 |