Fielmann Group AG (SWX:FIE)
Switzerland · Delayed Price · Currency is CHF 35.70
+0.05 (0.14%)
At close: Oct 22, 2026
SWX:FIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.14% | - |
| Oct 21, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.71% | - |
| Oct 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.42% | - |
| Oct 12, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - | - |
| Oct 9, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - | - |
| Oct 8, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.70% | - |
| Oct 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 1, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 28, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.69% | - |
| Sep 21, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | - |
| Sep 18, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -1.64% | - |
| Sep 17, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - | - |
| Sep 16, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.68% | - |
| Sep 15, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | - |
| Sep 14, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.94% | - |
| Sep 11, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.93% | - |
| Sep 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Sep 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.13% | - |
| Sep 8, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Sep 7, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Sep 4, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Sep 3, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Sep 2, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Sep 1, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Aug 31, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Aug 28, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Aug 27, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Aug 26, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Aug 25, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Aug 24, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -1.70% | - |
| Aug 21, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Aug 20, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Aug 19, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Aug 18, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Aug 17, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Aug 14, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |