Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	41.40	41.40	40.65	40.80	40.80	-0.97%	-
Feb 2, 2026	41.30	41.60	41.20	41.20	41.20	-1.20%	-
Jan 30, 2026	41.25	41.80	41.25	41.70	41.70	0.36%	-
Jan 29, 2026	41.05	41.55	41.05	41.55	41.55	1.34%	-
Jan 28, 2026	40.95	41.00	40.85	41.00	41.00	-0.61%	-
Jan 27, 2026	42.60	42.60	40.85	41.25	41.25	1.73%	75
Jan 26, 2026	40.65	40.65	40.40	40.55	40.55	-0.61%	-
Jan 23, 2026	40.70	40.85	40.45	40.80	40.80	-	-
Jan 22, 2026	40.50	40.80	40.50	40.80	40.80	1.24%	-
Jan 21, 2026	39.95	40.40	39.95	40.30	40.30	0.50%	-
Jan 20, 2026	40.70	40.70	40.10	40.10	40.10	-2.20%	-
Jan 19, 2026	40.80	41.15	40.80	41.00	41.00	-0.97%	-
Jan 16, 2026	41.95	41.95	41.40	41.40	41.40	-1.19%	-
Jan 15, 2026	42.95	42.95	41.85	41.90	41.90	-3.12%	-
Jan 14, 2026	43.70	43.70	43.00	43.25	43.25	-1.59%	232
Jan 13, 2026	44.30	44.30	43.80	43.95	43.95	-0.79%	-
Jan 12, 2026	43.95	44.30	43.95	44.30	44.30	1.03%	-
Jan 9, 2026	44.05	44.05	43.65	43.85	43.85	-0.79%	-
Jan 8, 2026	44.75	44.75	43.85	44.20	44.20	-0.90%	-
Jan 7, 2026	44.50	44.85	44.30	44.60	44.60	0.45%	464
Jan 6, 2026	43.90	44.40	43.45	44.40	44.40	2.07%	-
Jan 5, 2026	43.75	43.75	43.05	43.50	43.50	-	-
Jan 2, 2026	43.70	43.70	43.20	43.50	43.50	-	-
Dec 30, 2025	43.10	43.50	43.10	43.50	43.50	0.81%	-
Dec 29, 2025	42.70	43.20	42.70	43.15	43.15	0.70%	-
Dec 23, 2025	43.10	43.15	42.85	42.85	42.85	-0.92%	-
Dec 22, 2025	43.00	43.25	42.85	43.25	43.25	-0.35%	-
Dec 19, 2025	43.05	43.40	43.05	43.40	43.40	1.28%	-
Dec 18, 2025	42.55	42.90	42.55	42.85	42.85	0.47%	-
Dec 17, 2025	42.35	42.65	42.15	42.65	42.65	0.24%	-
Dec 16, 2025	42.40	42.70	42.40	42.55	42.55	-0.70%	-
Dec 15, 2025	42.65	42.85	42.65	42.85	42.85	0.35%	-
Dec 12, 2025	42.55	42.70	42.55	42.70	42.70	0.35%	-
Dec 11, 2025	42.40	42.60	42.35	42.55	42.55	0.35%	-
Dec 10, 2025	42.50	42.50	42.35	42.40	42.40	-0.59%	-
Dec 9, 2025	42.95	42.95	42.60	42.65	42.65	-0.47%	-
Dec 8, 2025	42.95	43.05	42.85	42.85	42.85	-0.23%	-
Dec 5, 2025	43.15	43.30	42.95	42.95	42.95	-0.46%	-
Dec 4, 2025	43.05	43.40	43.05	43.15	43.15	0.47%	-
Dec 3, 2025	42.95	43.20	42.95	42.95	42.95	-0.23%	-
Dec 2, 2025	43.75	43.75	43.05	43.05	43.05	-1.15%	-
Dec 1, 2025	43.75	43.75	43.50	43.55	43.55	-0.23%	-
Nov 28, 2025	44.10	44.10	43.60	43.65	43.65	-0.11%	-
Nov 27, 2025	43.60	43.75	43.60	43.70	43.70	-0.11%	-
Nov 26, 2025	43.90	43.90	43.65	43.75	43.75	0.11%	-
Nov 25, 2025	43.35	43.75	43.35	43.70	43.70	0.69%	-
Nov 24, 2025	43.40	43.40	43.15	43.40	43.40	0.70%	-
Nov 21, 2025	42.75	43.15	42.75	43.10	43.10	0.47%	-
Nov 20, 2025	43.15	43.15	42.75	42.90	42.90	-0.23%	-
Nov 19, 2025	42.50	43.00	42.50	43.00	43.00	1.30%	80