Fielmann Group AG (FLMNY)
OTCMKTS
· Delayed Price · Currency is USD
12.16
-0.28 (-2.25%)
At close: May 8, 2025
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 109 |
| May 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.25% | 179 |
| May 7, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.48% | 425 |
| May 6, 2025 | 12.00 | 12.50 | 11.90 | 12.50 | 12.50 | 45.01% | 1,224 |
| May 5, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| May 2, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| May 1, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 29, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 28, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 25, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 24, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 23, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 22, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 21, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 16, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 15, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 14, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 10, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 1 |
| Apr 9, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 50 |
| Apr 8, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 7, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 6 |
| Apr 4, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 10 |
| Apr 3, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 2, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Apr 1, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 31, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 28, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 27, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 26, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 25, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 1 |
| Mar 24, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 21, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 20, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 19, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 18, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 14, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 4 |
| Mar 13, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 12, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 7, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 6, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 5, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 4, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 3, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Feb 28, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Feb 27, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 3 |