Fielmann Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	42.95	42.95	42.45	42.45	42.45	-1.85%	-
Nov 17, 2025	43.70	43.70	43.25	43.25	43.25	-1.37%	-
Nov 14, 2025	43.85	43.85	43.45	43.85	43.85	-0.57%	-
Nov 13, 2025	44.20	44.30	44.10	44.10	44.10	0.34%	-
Nov 12, 2025	44.00	44.30	43.95	43.95	43.95	-0.11%	-
Nov 11, 2025	44.30	44.30	43.85	44.00	44.00	-0.68%	-
Nov 10, 2025	44.60	44.60	44.15	44.30	44.30	-0.11%	-
Nov 7, 2025	44.80	44.80	44.20	44.35	44.35	-3.17%	39
Nov 6, 2025	45.75	46.70	45.75	45.80	45.80	-1.93%	591
Nov 5, 2025	46.50	46.70	46.50	46.70	46.70	-0.74%	-
Nov 4, 2025	46.85	47.10	46.60	47.05	47.05	-0.74%	-
Nov 3, 2025	47.35	47.55	47.35	47.40	47.40	-	-
Oct 31, 2025	47.50	47.55	47.35	47.40	47.40	-0.94%	-
Oct 30, 2025	47.90	47.90	47.65	47.85	47.85	-0.31%	-