Fit Group Ag (VIE:FTG)
Austria · Delayed Price · Currency is EUR 54.40
-1.40 (-2.51%)
At close: Oct 30, 2026
Fit Group Ag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 57.00 | 57.00 | 54.40 | 54.40 | 54.40 | -2.51% | 782 |
| Oct 29, 2026 | 58.00 | 58.00 | 55.60 | 55.80 | 55.80 | -1.41% | 2,649 |
| Oct 28, 2026 | 53.40 | 58.00 | 53.00 | 56.60 | 56.60 | 5.99% | 4,483 |
| Oct 27, 2026 | 52.00 | 56.40 | 51.00 | 53.40 | 53.40 | 5.12% | 31,364 |
| Oct 23, 2026 | 51.60 | 53.00 | 50.00 | 50.80 | 50.80 | -1.17% | 1,979 |
| Oct 22, 2026 | 51.20 | 52.80 | 49.50 | 51.40 | 51.40 | 1.58% | 7,866 |
| Oct 21, 2026 | 56.00 | 57.20 | 50.60 | 50.60 | 50.60 | -12.46% | 4,485 |
| Oct 20, 2026 | 58.00 | 58.00 | 51.00 | 57.80 | 57.80 | -0.34% | 9,209 |
| Oct 19, 2026 | 55.00 | 58.00 | 54.00 | 58.00 | 58.00 | 7.81% | 4,984 |
| Oct 16, 2026 | 52.00 | 55.00 | 52.00 | 53.80 | 53.80 | -0.74% | 3,018 |
| Oct 15, 2026 | 55.00 | 56.00 | 51.40 | 54.20 | 54.20 | -1.45% | 9,253 |
| Oct 14, 2026 | 61.00 | 62.00 | 39.00 | 55.00 | 55.00 | -9.84% | 130,781 |
| Oct 13, 2026 | 50.00 | 61.00 | 49.60 | 61.00 | 61.00 | 22.00% | 25,179 |
| Oct 12, 2026 | 43.00 | 50.00 | 41.50 | 50.00 | 50.00 | 25.63% | 36,324 |
| Oct 9, 2026 | 39.50 | 40.50 | 38.20 | 39.80 | 39.80 | 1.79% | 5,893 |
| Oct 8, 2026 | 39.90 | 39.90 | 38.20 | 39.10 | 39.10 | - | 3,319 |
| Oct 7, 2026 | 39.90 | 39.90 | 38.20 | 39.10 | 39.10 | - | 5,169 |
| Oct 6, 2026 | 35.90 | 39.90 | 35.60 | 39.10 | 39.10 | 8.91% | 26,012 |
| Oct 5, 2026 | 35.90 | 36.00 | 34.90 | 35.90 | 35.90 | 1.70% | 17,699 |
| Oct 2, 2026 | 35.50 | 36.00 | 35.10 | 35.30 | 35.30 | -1.94% | 7,950 |
| Oct 1, 2026 | 35.70 | 36.00 | 35.40 | 36.00 | 36.00 | - | 6,377 |
| Sep 30, 2026 | 35.10 | 36.00 | 35.10 | 36.00 | 36.00 | 1.98% | 41,363 |
| Sep 29, 2026 | 33.60 | 35.50 | 33.60 | 35.30 | 35.30 | 7.29% | 32,608 |
| Sep 28, 2026 | 32.50 | 33.20 | 32.50 | 32.90 | 32.90 | 2.17% | 15,893 |
| Sep 25, 2026 | 30.00 | 32.50 | 30.00 | 32.20 | 32.20 | 7.33% | 15,671 |
| Sep 24, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - | 250 |
| Sep 23, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | - | 3,706 |
| Sep 22, 2026 | 29.80 | 31.00 | 29.80 | 30.00 | 30.00 | 0.33% | 9,965 |
| Sep 21, 2026 | 29.90 | 29.90 | 29.80 | 29.90 | 29.90 | - | 17,051 |
| Sep 18, 2026 | 29.40 | 29.90 | 29.40 | 29.90 | 29.90 | 2.40% | 19,205 |
| Sep 17, 2026 | 28.00 | 29.60 | 28.00 | 29.20 | 29.20 | 4.29% | 33,799 |
| Sep 16, 2026 | 28.00 | 28.20 | 27.80 | 28.00 | 28.00 | 0.72% | 14,438 |
| Sep 15, 2026 | 27.20 | 28.00 | 27.20 | 27.80 | 27.80 | 2.58% | 13,420 |
| Sep 14, 2026 | 27.10 | 27.10 | 27.00 | 27.10 | 27.10 | - | 11,030 |
| Sep 11, 2026 | 26.90 | 27.10 | 26.80 | 27.10 | 27.10 | 0.74% | 1,763 |
| Sep 10, 2026 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | 1.51% | 2,518 |
| Sep 9, 2026 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | - | 414 |
| Sep 8, 2026 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | -0.38% | 3,758 |
| Sep 7, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.70% | 8,547 |
| Sep 4, 2026 | 25.80 | 26.00 | 25.80 | 25.90 | 25.90 | - | 78 |
| Sep 3, 2026 | 25.90 | 26.00 | 25.90 | 25.90 | 25.90 | - | 1,025 |
| Sep 2, 2026 | 26.00 | 26.00 | 25.80 | 25.90 | 25.90 | -0.38% | 10,239 |
| Sep 1, 2026 | 25.30 | 26.00 | 25.30 | 26.00 | 26.00 | 2.77% | 8,314 |
| Aug 31, 2026 | 25.00 | 25.40 | 25.00 | 25.30 | 25.30 | 0.80% | 2,066 |
| Aug 28, 2026 | 24.90 | 25.10 | 24.90 | 25.10 | 25.10 | 0.80% | 3,384 |
| Aug 27, 2026 | 24.70 | 25.00 | 24.70 | 24.90 | 24.90 | 0.81% | 6,055 |
| Aug 26, 2026 | 24.60 | 24.80 | 24.40 | 24.70 | 24.70 | 0.82% | 4,579 |
| Aug 25, 2026 | 23.20 | 24.60 | 23.20 | 24.50 | 24.50 | 5.15% | 6,364 |
| Aug 24, 2026 | 23.40 | 23.40 | 23.20 | 23.30 | 23.30 | - | 2,610 |
| Aug 21, 2026 | 23.60 | 23.60 | 23.20 | 23.30 | 23.30 | -1.27% | 431 |