Fielmann Group AG (SWX:FIE)
Switzerland · Delayed Price · Currency is CHF 41.10
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:00 AM CET
SWX:FIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -4.01% | - |
| Jun 2, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | 750 |
| Jun 1, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| May 29, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| May 28, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 3.53% | 5 |
| May 27, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | - |
| May 26, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | - |
| May 22, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | - |
| May 21, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | - |
| May 20, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1.28% | - |
| May 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| May 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| May 15, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| May 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.63% | - |
| May 12, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | - |
| May 11, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | - |
| May 8, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.50% | - |
| May 7, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | - |
| May 6, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | - |
| May 5, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | - |
| May 4, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -5.14% | - |
| Apr 30, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Apr 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Apr 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.24% | - |
| Apr 27, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | - |
| Apr 24, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -2.33% | - |
| Apr 23, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Apr 22, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Apr 21, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Apr 20, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Apr 17, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1.78% | - |
| Apr 16, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 2.18% | - |
| Apr 15, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Apr 14, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Apr 13, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Apr 10, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1.98% | - |
| Apr 9, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 2.93% | - |
| Apr 8, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Apr 7, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Apr 2, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Apr 1, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Mar 31, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Mar 30, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Mar 27, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Mar 26, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Mar 25, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Mar 24, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Mar 23, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Mar 20, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Mar 19, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |