Fielmann Group AG (SWX:FIE)
Switzerland · Delayed Price · Currency is CHF 38.70
-1.75 (-4.33%)
At close: Jul 10, 2026
SWX:FIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 3, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |
| Jul 2, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |
| Jul 1, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |
| Jun 30, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |
| Jun 29, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |
| Jun 26, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |
| Jun 25, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |
| Jun 24, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | - | - |
| Jun 23, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | -1.34% | - |
| Jun 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 39.69 | - | - |
| Jun 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 39.69 | - | - |
| Jun 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 39.69 | -0.36% | - |
| Jun 17, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 39.84 | -1.44% | - |
| Jun 16, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 40.42 | - | - |
| Jun 15, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 40.42 | 2.45% | 5 |
| Jun 12, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 39.45 | 0.74% | - |
| Jun 11, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | 2.53% | - |
| Jun 10, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 38.19 | - | - |
| Jun 9, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 38.19 | - | - |
| Jun 8, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 38.19 | - | - |
| Jun 5, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 38.19 | - | - |
| Jun 4, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 38.19 | - | - |
| Jun 3, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 38.19 | -4.01% | - |
| Jun 2, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 39.79 | - | 750 |
| Jun 1, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 39.79 | - | - |
| May 29, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 39.79 | - | - |
| May 28, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 39.79 | 3.53% | 5 |
| May 27, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 38.43 | - | - |
| May 26, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 38.43 | - | - |
| May 22, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 38.43 | - | - |
| May 21, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 38.43 | - | - |
| May 20, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 38.43 | 1.28% | - |
| May 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 37.95 | - | - |
| May 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 37.95 | - | - |
| May 15, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 37.95 | - | - |
| May 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 37.95 | -0.63% | - |
| May 12, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 38.19 | - | - |
| May 11, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 38.19 | - | - |
| May 8, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 38.19 | -0.50% | - |
| May 7, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 38.38 | - | - |
| May 6, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 38.38 | - | - |
| May 5, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 38.38 | - | - |
| May 4, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 38.38 | -5.14% | - |