Fielmann Group AG (SWX:FIE)
Switzerland · Delayed Price · Currency is CHF 42.90
0.00 (0.00%)
At close: Apr 23, 2026
SWX:FIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 18, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Mar 17, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Mar 16, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.63% | - |
| Mar 13, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | - |
| Mar 12, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | - |
| Mar 11, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.25% | - |
| Mar 10, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | - |
| Mar 9, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -2.10% | - |
| Mar 6, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Mar 5, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.46% | - |
| Mar 4, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Mar 3, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Mar 2, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Feb 27, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Feb 26, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 1.99% | - |
| Feb 25, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Feb 24, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Feb 23, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Feb 20, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.75% | - |
| Feb 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.38% | - |
| Feb 18, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.76% | - |
| Feb 17, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.76% | - |