Fielmann Group AG (SWX:FIE)
Switzerland · Delayed Price · Currency is CHF 37.60
-0.05 (-0.13%)
Last updated: Jun 15, 2026, 9:01 AM CET
SWX:FIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Aug 12, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Aug 11, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Aug 10, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Aug 7, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Aug 6, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.66% | - |
| Aug 5, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - | - |
| Aug 4, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.53% | - |
| Aug 3, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.66% | - |
| Jul 31, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jul 30, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jul 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jul 28, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.21% | - |
| Jul 27, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Jul 24, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Jul 23, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Jul 22, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Jul 21, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Jul 20, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Jul 17, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Jul 16, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Jul 15, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -3.51% | - |
| Jul 14, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 13, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.52% | - |
| Jul 10, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.17% | - |
| Jul 9, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |
| Jul 8, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |
| Jul 7, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |
| Jul 6, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |