Fielmann Group AG (FLMNY)
OTCMKTS · Delayed Price · Currency is USD
9.01
+0.01 (0.11%)
At close: Aug 26, 2026
FLMNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | 2,413 |
| Aug 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 1,412 |
| Jul 21, 2026 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | -6.80% | 10,599 |
| Mar 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.76 | -5.74% | 186 |
| Feb 23, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.36 | 7.99% | 632 |
| Feb 9, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.59 | 2.74% | 2,630 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.34 | -2.56% | 1,200 |
| Jan 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | -4.46% | 2,640 |
| Dec 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | -13.15% | 570 |
| Oct 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.55 | 0.43% | 790 |
| Oct 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.50 | 1.04% | 678 |
| Oct 10, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.38 | -2.44% | 203 |
| Oct 6, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.67 | -7.70% | 474 |
| Aug 5, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.64 | 2.72% | 191 |
| Jul 30, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.30 | -3.69% | 309 |
| Jul 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | -2.18% | 103 |
| Jul 24, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.06 | -0.82% | 260 |
| Jul 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.17 | -4.46% | 1,358 |
| Jul 11, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 13.79 | 10.70% | 206 |
| Jun 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.45 | 4.92% | 800 |
| May 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.87 | 0.33% | 110 |
| May 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 11.83 | -2.25% | 179 |
| May 7, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.10 | -0.48% | 425 |
| May 6, 2025 | 12.00 | 12.50 | 11.90 | 12.50 | 12.16 | 45.01% | 1,224 |
| Nov 15, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.39 | 0.12% | 12,500 |
| Nov 13, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.38 | -4.28% | 101 |
| Nov 6, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.75 | -0.83% | 410 |
| Aug 13, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.82 | - | 100 |
| Aug 7, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.82 | 2.60% | 100 |
| Aug 5, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.60 | -1.23% | 103 |
| Aug 2, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.71 | -1.76% | 101 |
| Jul 15, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.86 | -0.86% | 1,211 |
| Mar 26, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 8.94 | 2.75% | 1,200 |
| Mar 20, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.70 | -4.62% | 127 |
| Mar 15, 2024 | 9.10 | 9.52 | 9.10 | 9.52 | 9.12 | 2.04% | 609 |
| Mar 1, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 8.94 | -0.21% | 309 |
| Feb 13, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.96 | -6.87% | 501 |
| Nov 22, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 9.62 | -3.37% | 266 |
| Nov 21, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 9.95 | 21.88% | 328 |
| Oct 27, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.17 | 0.29% | 313 |
| Oct 13, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.14 | -2.41% | 282 |
| Oct 10, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.35 | -2.35% | 1,053 |
| Oct 9, 2023 | 8.85 | 8.92 | 8.85 | 8.92 | 8.55 | -15.86% | 1,355 |
| Jun 21, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.16 | -2.64% | 195 |
| Jun 20, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.43 | 6.28% | 381 |
| Jun 8, 2023 | 10.31 | 10.35 | 10.31 | 10.35 | 9.82 | 0.78% | 219 |
| May 23, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 9.74 | -3.20% | 187 |
| May 22, 2023 | 9.73 | 10.61 | 9.73 | 10.61 | 10.06 | -1.12% | 829 |
| May 19, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.18 | -1.92% | 397 |