Fit Group Ag (VIE:FTG)
Austria · Delayed Price · Currency is EUR 20.90
+0.80 (3.98%)
At close: Aug 10, 2026
Fit Group Ag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 20.20 | 21.00 | 20.00 | 20.90 | 20.90 | 3.98% | 10,487 |
| Aug 7, 2026 | 19.05 | 20.20 | 19.00 | 20.10 | 20.10 | 5.51% | 5,166 |
| Aug 6, 2026 | 18.80 | 19.10 | 18.80 | 19.05 | 19.05 | 1.87% | 11,118 |
| Aug 5, 2026 | 18.60 | 18.70 | 18.20 | 18.70 | 18.70 | 0.81% | 2,443 |
| Aug 4, 2026 | 18.30 | 18.60 | 18.30 | 18.55 | 18.55 | 1.09% | 1,047 |
| Aug 3, 2026 | 18.30 | 18.40 | 18.30 | 18.35 | 18.35 | 0.55% | 7,874 |
| Jul 31, 2026 | 17.45 | 18.30 | 17.45 | 18.25 | 18.25 | 4.58% | 1,900 |
| Jul 30, 2026 | 15.85 | 17.50 | 15.80 | 17.45 | 17.45 | 10.09% | 824 |
| Jul 29, 2026 | 15.35 | 15.90 | 15.35 | 15.85 | 15.85 | 3.26% | 35 |
| Jul 28, 2026 | 14.10 | 15.35 | 12.40 | 15.35 | 15.35 | 9.25% | 5,505 |
| Jul 27, 2026 | 15.00 | 15.60 | 13.70 | 14.05 | 14.05 | -9.35% | 2,791 |
| Jul 24, 2026 | 16.55 | 16.55 | 15.50 | 15.50 | 15.50 | -5.78% | 1,325 |
| Jul 23, 2026 | 16.00 | 16.45 | 15.90 | 16.45 | 16.45 | 2.81% | 978 |
| Jul 22, 2026 | 16.20 | 16.60 | 15.90 | 16.00 | 16.00 | -2.74% | 109 |
| Jul 21, 2026 | 16.70 | 16.95 | 16.00 | 16.45 | 16.45 | -2.37% | 285 |
| Jul 20, 2026 | 16.50 | 17.30 | 16.35 | 16.85 | 16.85 | 3.06% | 562 |
| Jul 17, 2026 | 17.30 | 17.30 | 15.90 | 16.35 | 16.35 | -4.94% | 1,207 |
| Jul 16, 2026 | 17.25 | 17.30 | 17.20 | 17.20 | 17.20 | -0.29% | 32 |
| Jul 15, 2026 | 16.30 | 17.25 | 16.30 | 17.25 | 17.25 | 0.88% | 1,109 |
| Jul 14, 2026 | 17.10 | 17.10 | 15.90 | 17.10 | 17.10 | 0.29% | 1,323 |
| Jul 13, 2026 | 17.10 | 17.10 | 17.00 | 17.05 | 17.05 | - | 2,003 |
| Jul 10, 2026 | 17.10 | 17.10 | 17.00 | 17.05 | 17.05 | - | 2,270 |
| Jul 9, 2026 | 16.65 | 17.10 | 16.50 | 17.05 | 17.05 | 4.28% | 6,475 |
| Jul 8, 2026 | 17.00 | 17.00 | 16.20 | 16.35 | 16.35 | -0.61% | 115 |
| Jul 7, 2026 | 15.30 | 17.00 | 15.30 | 16.45 | 16.45 | 4.78% | 7,074 |
| Jul 6, 2026 | 15.90 | 16.70 | 15.30 | 15.70 | 15.70 | - | 17,026 |
| Jul 3, 2026 | 15.25 | 15.90 | 15.25 | 15.70 | 15.70 | 3.97% | 1,348 |
| Jul 2, 2026 | 15.10 | 15.50 | 15.10 | 15.10 | 15.10 | - | 2,584 |
| Jul 1, 2026 | 15.00 | 15.50 | 15.00 | 15.10 | 15.10 | 0.67% | 2,202 |
| Jun 30, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 2,860 |
| Jun 29, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 6.87% | 3,266 |
| Jun 26, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 524 |
| Jun 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 549 |
| Jun 24, 2026 | 13.00 | 13.20 | 12.60 | 13.20 | 13.20 | 1.54% | 518 |
| Jun 23, 2026 | 12.90 | 13.10 | 12.60 | 13.00 | 13.00 | 0.78% | 522 |
| Jun 22, 2026 | 13.20 | 13.20 | 12.70 | 12.90 | 12.90 | -2.27% | 2,437 |
| Jun 19, 2026 | 12.00 | 13.20 | 12.00 | 13.20 | 13.20 | 17.86% | 14,938 |