Fit Group Ag (VIE:FTG)
Austria · Delayed Price · Currency is EUR 29.90
+0.70 (2.40%)
At close: Sep 18, 2026
Fit Group Ag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 24.00 | 24.00 | 23.40 | 23.60 | 23.60 | -0.84% | 1,987 |
| Aug 19, 2026 | 24.10 | 24.10 | 23.60 | 23.80 | 23.80 | -0.42% | 2,018 |
| Aug 18, 2026 | 23.60 | 24.10 | 23.60 | 23.90 | 23.90 | 2.14% | 23,804 |
| Aug 17, 2026 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | 1.30% | 5,434 |
| Aug 14, 2026 | 22.90 | 23.20 | 22.90 | 23.10 | 23.10 | 0.43% | 8,533 |
| Aug 13, 2026 | 23.50 | 23.70 | 23.00 | 23.00 | 23.00 | -2.54% | 6,097 |
| Aug 12, 2026 | 22.00 | 24.00 | 21.80 | 23.60 | 23.60 | 7.76% | 23,199 |
| Aug 11, 2026 | 20.90 | 22.00 | 20.80 | 21.90 | 21.90 | 4.78% | 6,849 |
| 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 |