Fit Group Ag (VIE:FTG)
Austria · Delayed Price · Currency is EUR 39.80
+0.70 (1.79%)
At close: Oct 9, 2026
Fit Group Ag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |