Fielmann Group AG (ETR:FIE)
Germany
· Delayed Price · Currency is EUR 42.90
0.00 (0.00%)
At close: Dec 5, 2025
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.15 | 43.40 | 42.90 | 42.90 | 42.90 | - | 36,044 |
| Dec 4, 2025 | 42.80 | 43.45 | 42.80 | 42.90 | 42.90 | - | 40,174 |
| Dec 3, 2025 | 42.95 | 43.40 | 42.70 | 42.90 | 42.90 | -0.12% | 24,243 |
| Dec 2, 2025 | 43.80 | 43.95 | 42.80 | 42.95 | 42.95 | -1.94% | 51,709 |
| Dec 1, 2025 | 43.80 | 43.90 | 43.40 | 43.80 | 43.80 | -0.11% | 43,767 |
| Nov 28, 2025 | 43.80 | 44.20 | 43.45 | 43.85 | 43.85 | 0.46% | 38,726 |
| Nov 27, 2025 | 43.60 | 43.95 | 43.40 | 43.65 | 43.65 | 0.34% | 25,608 |
| Nov 26, 2025 | 43.75 | 44.00 | 43.50 | 43.50 | 43.50 | -0.80% | 33,726 |
| Nov 25, 2025 | 43.35 | 43.85 | 43.15 | 43.85 | 43.85 | 1.04% | 35,974 |
| Nov 24, 2025 | 43.45 | 43.55 | 43.05 | 43.40 | 43.40 | 0.46% | 79,306 |
| Nov 21, 2025 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | 0.82% | 39,400 |
| Nov 20, 2025 | 43.25 | 43.25 | 42.70 | 42.85 | 42.85 | -0.35% | 42,053 |
| Nov 19, 2025 | 42.55 | 43.10 | 42.40 | 43.00 | 43.00 | 1.18% | 69,690 |
| Nov 18, 2025 | 43.05 | 43.15 | 42.40 | 42.50 | 42.50 | -1.96% | 35,648 |
| Nov 17, 2025 | 43.80 | 43.85 | 43.15 | 43.35 | 43.35 | -1.03% | 25,912 |
| Nov 14, 2025 | 43.80 | 43.85 | 43.35 | 43.80 | 43.80 | -0.68% | 34,928 |
| Nov 13, 2025 | 44.00 | 44.55 | 44.00 | 44.10 | 44.10 | 0.34% | 31,277 |
| Nov 12, 2025 | 44.45 | 44.45 | 43.85 | 43.95 | 43.95 | -0.57% | 41,678 |
| Nov 11, 2025 | 44.40 | 44.45 | 43.75 | 44.20 | 44.20 | 0.11% | 37,418 |
| Nov 10, 2025 | 44.55 | 44.65 | 43.95 | 44.15 | 44.15 | -0.45% | 50,380 |
| Nov 7, 2025 | 45.25 | 45.60 | 44.05 | 44.35 | 44.35 | -2.10% | 73,608 |
| Nov 6, 2025 | 46.90 | 47.70 | 44.85 | 45.30 | 45.30 | -2.48% | 108,436 |
| Nov 5, 2025 | 46.40 | 46.80 | 46.30 | 46.45 | 46.45 | -0.54% | 27,640 |
| Nov 4, 2025 | 47.00 | 47.20 | 46.55 | 46.70 | 46.70 | -1.27% | 52,348 |
| Nov 3, 2025 | 47.35 | 47.60 | 47.10 | 47.30 | 47.30 | -0.11% | 25,245 |
| Oct 31, 2025 | 47.50 | 47.60 | 47.20 | 47.35 | 47.35 | -0.42% | 25,512 |
| Oct 30, 2025 | 47.80 | 48.00 | 47.50 | 47.55 | 47.55 | -0.63% | 33,367 |
| Oct 29, 2025 | 49.05 | 49.05 | 47.85 | 47.85 | 47.85 | -1.85% | 55,755 |
| Oct 28, 2025 | 49.00 | 49.05 | 48.35 | 48.75 | 48.75 | -0.41% | 46,742 |
| Oct 27, 2025 | 49.55 | 49.65 | 48.75 | 48.95 | 48.95 | -1.41% | 64,177 |
| Oct 24, 2025 | 49.70 | 49.75 | 49.05 | 49.65 | 49.65 | 0.20% | 33,696 |
| Oct 23, 2025 | 49.75 | 50.10 | 49.40 | 49.55 | 49.55 | -0.10% | 48,387 |
| Oct 22, 2025 | 50.30 | 50.50 | 49.50 | 49.60 | 49.60 | -1.39% | 78,121 |
| Oct 21, 2025 | 50.70 | 51.00 | 50.30 | 50.30 | 50.30 | -0.79% | 31,154 |
| Oct 20, 2025 | 50.20 | 50.70 | 49.95 | 50.70 | 50.70 | 1.00% | 32,880 |
| Oct 17, 2025 | 49.75 | 50.20 | 49.45 | 50.20 | 50.20 | 0.50% | 25,871 |
| Oct 16, 2025 | 49.70 | 49.95 | 49.50 | 49.95 | 49.95 | 0.40% | 23,460 |
| Oct 15, 2025 | 49.85 | 50.00 | 49.55 | 49.75 | 49.75 | 0.10% | 42,228 |
| Oct 14, 2025 | 49.50 | 50.30 | 49.50 | 49.70 | 49.70 | 0.10% | 49,683 |
| Oct 13, 2025 | 49.90 | 50.10 | 49.55 | 49.65 | 49.65 | -0.10% | 21,421 |
| Oct 10, 2025 | 50.90 | 50.90 | 49.70 | 49.70 | 49.70 | -2.17% | 29,527 |
| Oct 9, 2025 | 50.20 | 51.00 | 50.10 | 50.80 | 50.80 | 1.70% | 34,375 |
| Oct 8, 2025 | 49.75 | 50.10 | 49.55 | 49.95 | 49.95 | -0.10% | 56,432 |
| Oct 7, 2025 | 49.90 | 50.50 | 49.75 | 50.00 | 50.00 | 0.60% | 48,262 |
| Oct 6, 2025 | 50.10 | 50.40 | 49.70 | 49.70 | 49.70 | -1.00% | 38,974 |
| Oct 3, 2025 | 50.80 | 51.00 | 50.20 | 50.20 | 50.20 | -0.79% | 40,887 |
| Oct 2, 2025 | 50.40 | 51.40 | 50.40 | 50.60 | 50.60 | 0.40% | 30,400 |
| Oct 1, 2025 | 51.20 | 51.30 | 50.20 | 50.40 | 50.40 | -1.95% | 42,040 |
| Sep 30, 2025 | 50.50 | 51.70 | 50.40 | 51.40 | 51.40 | 1.58% | 37,555 |
| Sep 29, 2025 | 50.90 | 51.00 | 50.40 | 50.60 | 50.60 | - | 17,008 |
| Sep 26, 2025 | 51.00 | 51.20 | 50.60 | 50.60 | 50.60 | -0.59% | 30,102 |
| Sep 25, 2025 | 52.00 | 52.10 | 50.90 | 50.90 | 50.90 | -1.93% | 31,404 |
| Sep 24, 2025 | 52.20 | 52.40 | 51.70 | 51.90 | 51.90 | -0.19% | 35,523 |
| Sep 23, 2025 | 52.30 | 52.50 | 52.00 | 52.00 | 52.00 | - | 37,099 |
| Sep 22, 2025 | 52.40 | 53.20 | 51.80 | 52.00 | 52.00 | -1.14% | 95,300 |
| Sep 19, 2025 | 51.70 | 52.60 | 51.50 | 52.60 | 52.60 | 1.94% | 765,921 |
| Sep 18, 2025 | 52.50 | 52.60 | 51.60 | 51.60 | 51.60 | -1.71% | 46,227 |
| Sep 17, 2025 | 53.80 | 53.80 | 52.30 | 52.50 | 52.50 | -2.05% | 88,320 |
| Sep 16, 2025 | 54.00 | 54.60 | 53.60 | 53.60 | 53.60 | -0.92% | 27,455 |
| Sep 15, 2025 | 55.20 | 55.40 | 54.00 | 54.10 | 54.10 | -1.81% | 56,298 |
| Sep 12, 2025 | 55.40 | 55.60 | 54.80 | 55.10 | 55.10 | -0.18% | 28,138 |
| Sep 11, 2025 | 55.30 | 56.30 | 55.20 | 55.20 | 55.20 | -0.18% | 39,843 |
| Sep 10, 2025 | 54.60 | 55.90 | 54.60 | 55.30 | 55.30 | 1.28% | 39,768 |
| Sep 9, 2025 | 55.20 | 55.50 | 54.60 | 54.60 | 54.60 | -0.73% | 26,162 |
| Sep 8, 2025 | 54.80 | 55.30 | 54.50 | 55.00 | 55.00 | 0.55% | 33,124 |
| Sep 5, 2025 | 54.50 | 55.10 | 54.20 | 54.70 | 54.70 | 0.55% | 33,435 |
| Sep 4, 2025 | 54.00 | 55.10 | 54.00 | 54.40 | 54.40 | 0.74% | 42,276 |
| Sep 3, 2025 | 54.50 | 54.50 | 53.60 | 54.00 | 54.00 | -0.18% | 41,574 |
| Sep 2, 2025 | 53.70 | 54.70 | 53.40 | 54.10 | 54.10 | 0.19% | 54,486 |
| Sep 1, 2025 | 52.20 | 54.10 | 52.20 | 54.00 | 54.00 | 4.05% | 47,928 |
| Aug 29, 2025 | 53.70 | 54.60 | 51.90 | 51.90 | 51.90 | -3.89% | 76,600 |
| Aug 28, 2025 | 55.00 | 55.00 | 51.40 | 54.00 | 54.00 | -4.59% | 220,280 |
| Aug 27, 2025 | 56.00 | 56.60 | 55.70 | 56.60 | 56.60 | 1.25% | 55,903 |
| Aug 26, 2025 | 56.00 | 56.20 | 55.50 | 55.90 | 55.90 | -0.71% | 38,604 |
| Aug 25, 2025 | 56.60 | 57.00 | 56.20 | 56.30 | 56.30 | -0.18% | 22,152 |
| Aug 22, 2025 | 56.20 | 56.40 | 55.50 | 56.40 | 56.40 | 0.53% | 36,305 |
| Aug 21, 2025 | 56.30 | 56.50 | 55.10 | 56.10 | 56.10 | 0.18% | 28,073 |
| Aug 20, 2025 | 55.10 | 56.00 | 55.10 | 56.00 | 56.00 | 0.90% | 26,741 |
| Aug 19, 2025 | 54.70 | 55.50 | 54.60 | 55.50 | 55.50 | 1.28% | 27,732 |
| Aug 18, 2025 | 55.40 | 55.40 | 54.50 | 54.80 | 54.80 | -0.36% | 20,351 |
| Aug 15, 2025 | 55.50 | 55.60 | 54.80 | 55.00 | 55.00 | -0.36% | 20,534 |
| Aug 14, 2025 | 55.00 | 55.30 | 54.50 | 55.20 | 55.20 | - | 43,813 |
| Aug 13, 2025 | 55.50 | 56.30 | 55.10 | 55.20 | 55.20 | -0.36% | 35,233 |
| Aug 12, 2025 | 55.70 | 55.70 | 54.70 | 55.40 | 55.40 | -0.18% | 28,527 |
| Aug 11, 2025 | 55.70 | 55.80 | 55.30 | 55.50 | 55.50 | -0.54% | 20,190 |
| Aug 8, 2025 | 55.70 | 56.40 | 55.40 | 55.80 | 55.80 | -0.18% | 38,001 |
| Aug 7, 2025 | 55.40 | 56.60 | 55.30 | 55.90 | 55.90 | 1.08% | 51,826 |
| Aug 6, 2025 | 55.90 | 55.90 | 55.10 | 55.30 | 55.30 | -0.90% | 26,468 |
| Aug 5, 2025 | 56.20 | 56.20 | 55.60 | 55.80 | 55.80 | -0.18% | 19,442 |
| Aug 4, 2025 | 55.70 | 56.40 | 55.50 | 55.90 | 55.90 | 0.90% | 37,803 |
| Aug 1, 2025 | 55.20 | 56.20 | 55.10 | 55.40 | 55.40 | -0.36% | 38,158 |
| Jul 31, 2025 | 55.60 | 55.90 | 55.40 | 55.60 | 55.60 | - | 28,785 |
| Jul 30, 2025 | 56.10 | 56.20 | 55.40 | 55.60 | 55.60 | -0.89% | 21,286 |
| Jul 29, 2025 | 55.40 | 56.10 | 55.30 | 56.10 | 56.10 | 1.63% | 31,740 |
| Jul 28, 2025 | 57.20 | 57.20 | 55.00 | 55.20 | 55.20 | -2.82% | 27,518 |
| Jul 25, 2025 | 56.90 | 56.90 | 56.20 | 56.80 | 56.80 | 0.35% | 23,846 |
| Jul 24, 2025 | 56.60 | 56.70 | 56.20 | 56.60 | 56.60 | 0.53% | 34,372 |
| Jul 23, 2025 | 56.40 | 56.80 | 56.00 | 56.30 | 56.30 | 0.54% | 37,002 |
| Jul 22, 2025 | 56.90 | 56.90 | 55.70 | 56.00 | 56.00 | -0.88% | 25,603 |
| Jul 21, 2025 | 57.10 | 57.40 | 56.40 | 56.50 | 56.50 | -0.88% | 33,844 |