Fielmann Group AG (ETR:FIE)
Germany
· Delayed Price · Currency is EUR 43.90
+0.10 (0.23%)
Mar 6, 2026, 3:18 PM CET
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.65 | 44.20 | 43.65 | 43.95 | - | 0.34% | 21,443 |
| Mar 5, 2026 | 42.50 | 44.00 | 42.30 | 43.80 | 43.80 | 2.46% | 150,405 |
| Mar 4, 2026 | 43.10 | 43.65 | 42.50 | 42.75 | 42.75 | -0.81% | 99,373 |
| Mar 3, 2026 | 44.20 | 44.35 | 43.10 | 43.10 | 43.10 | -3.15% | 103,909 |
| Mar 2, 2026 | 45.20 | 45.65 | 44.45 | 44.50 | 44.50 | -3.78% | 141,548 |
| Feb 27, 2026 | 46.20 | 46.60 | 45.85 | 46.25 | 46.25 | 0.11% | 88,021 |
| Feb 26, 2026 | 45.20 | 46.20 | 44.90 | 46.20 | 46.20 | 3.47% | 95,310 |
| Feb 25, 2026 | 44.85 | 45.35 | 44.50 | 44.65 | 44.65 | -0.33% | 52,025 |
| Feb 24, 2026 | 45.00 | 45.50 | 44.75 | 44.80 | 44.80 | -0.11% | 73,745 |
| Feb 23, 2026 | 45.20 | 45.65 | 44.85 | 44.85 | 44.85 | -0.88% | 104,275 |
| Feb 20, 2026 | 44.95 | 45.30 | 44.60 | 45.25 | 45.25 | 0.56% | 100,247 |
| Feb 19, 2026 | 44.80 | 45.10 | 44.65 | 45.00 | 45.00 | 0.33% | 73,637 |
| Feb 18, 2026 | 44.70 | 44.90 | 44.15 | 44.85 | 44.85 | 0.45% | 61,969 |
| Feb 17, 2026 | 43.50 | 44.65 | 43.50 | 44.65 | 44.65 | 2.64% | 82,348 |
| Feb 16, 2026 | 44.70 | 44.90 | 43.40 | 43.50 | 43.50 | -1.81% | 59,047 |
| Feb 13, 2026 | 44.45 | 44.45 | 43.10 | 44.30 | 44.30 | 0.57% | 137,684 |
| Feb 12, 2026 | 41.45 | 45.60 | 41.20 | 44.05 | 44.05 | 6.92% | 310,472 |
| Feb 11, 2026 | 41.90 | 41.90 | 41.10 | 41.20 | 41.20 | -1.79% | 76,292 |
| Feb 10, 2026 | 41.85 | 42.30 | 41.70 | 41.95 | 41.95 | 0.48% | 56,464 |
| Feb 9, 2026 | 42.05 | 42.30 | 41.55 | 41.75 | 41.75 | -0.83% | 51,823 |
| Feb 6, 2026 | 42.10 | 42.10 | 41.45 | 42.10 | 42.10 | -0.36% | 32,686 |
| Feb 5, 2026 | 41.70 | 42.35 | 41.65 | 42.25 | 42.25 | 1.08% | 58,172 |
| Feb 4, 2026 | 40.70 | 41.95 | 40.70 | 41.80 | 41.80 | 2.58% | 65,537 |
| Feb 3, 2026 | 41.40 | 41.40 | 40.50 | 40.75 | 40.75 | -1.33% | 61,181 |
| Feb 2, 2026 | 41.30 | 41.60 | 40.95 | 41.30 | 41.30 | -0.24% | 37,330 |
| Jan 30, 2026 | 40.80 | 41.90 | 40.80 | 41.40 | 41.40 | 0.85% | 59,070 |
| Jan 29, 2026 | 41.10 | 41.70 | 40.90 | 41.05 | 41.05 | -0.12% | 97,414 |
| Jan 28, 2026 | 41.20 | 41.25 | 40.40 | 41.10 | 41.10 | -0.12% | 79,913 |
| Jan 27, 2026 | 42.70 | 42.75 | 40.85 | 41.15 | 41.15 | 1.98% | 122,288 |
| Jan 26, 2026 | 40.60 | 40.70 | 40.30 | 40.35 | 40.35 | -0.86% | 53,025 |
| Jan 23, 2026 | 40.80 | 41.00 | 40.25 | 40.70 | 40.70 | -0.61% | 107,474 |
| Jan 22, 2026 | 40.80 | 41.25 | 40.40 | 40.95 | 40.95 | 2.38% | 100,118 |
| Jan 21, 2026 | 40.15 | 40.45 | 39.85 | 40.00 | 40.00 | - | 51,505 |
| Jan 20, 2026 | 40.80 | 40.90 | 39.95 | 40.00 | 40.00 | -2.08% | 63,554 |
| Jan 19, 2026 | 40.65 | 41.25 | 40.50 | 40.85 | 40.85 | -0.97% | 42,564 |
| Jan 16, 2026 | 42.00 | 42.00 | 41.25 | 41.25 | 41.25 | -0.96% | 53,586 |
| Jan 15, 2026 | 43.20 | 43.25 | 41.65 | 41.65 | 41.65 | -3.81% | 69,801 |
| Jan 14, 2026 | 43.90 | 43.90 | 42.90 | 43.30 | 43.30 | -1.03% | 57,275 |
| Jan 13, 2026 | 44.40 | 44.40 | 43.60 | 43.75 | 43.75 | -1.13% | 40,955 |
| Jan 12, 2026 | 43.95 | 44.40 | 43.75 | 44.25 | 44.25 | 1.14% | 36,931 |
| Jan 9, 2026 | 44.15 | 44.15 | 43.60 | 43.75 | 43.75 | -0.57% | 37,895 |
| Jan 8, 2026 | 44.80 | 44.80 | 43.80 | 44.00 | 44.00 | -1.68% | 69,970 |
| Jan 7, 2026 | 44.55 | 45.00 | 44.15 | 44.75 | 44.75 | 1.13% | 83,775 |
| Jan 6, 2026 | 43.70 | 44.50 | 43.15 | 44.25 | 44.25 | 1.26% | 48,862 |
| Jan 5, 2026 | 43.90 | 44.05 | 42.80 | 43.70 | 43.70 | 0.11% | 51,673 |
| Jan 2, 2026 | 43.65 | 43.80 | 43.15 | 43.65 | 43.65 | 0.23% | 46,544 |
| Dec 30, 2025 | 43.15 | 43.60 | 42.95 | 43.55 | 43.55 | 0.46% | 20,916 |
| Dec 29, 2025 | 42.75 | 43.35 | 42.70 | 43.35 | 43.35 | 1.40% | 37,870 |
| Dec 23, 2025 | 43.10 | 43.20 | 42.75 | 42.75 | 42.75 | -0.81% | 25,847 |
| Dec 22, 2025 | 43.25 | 43.25 | 42.60 | 43.10 | 43.10 | -0.12% | 38,954 |
| Dec 19, 2025 | 42.95 | 43.40 | 42.95 | 43.15 | 43.15 | 0.12% | 88,255 |
| Dec 18, 2025 | 42.75 | 43.10 | 42.65 | 43.10 | 43.10 | 1.17% | 60,012 |
| Dec 17, 2025 | 42.40 | 42.85 | 42.05 | 42.60 | 42.60 | 0.24% | 38,069 |
| Dec 16, 2025 | 42.30 | 42.70 | 42.20 | 42.50 | 42.50 | -0.35% | 50,535 |
| Dec 15, 2025 | 42.70 | 42.95 | 42.55 | 42.65 | 42.65 | 0.24% | 41,445 |
| Dec 12, 2025 | 42.40 | 42.90 | 42.40 | 42.55 | 42.55 | 0.12% | 29,523 |
| Dec 11, 2025 | 42.25 | 42.85 | 42.25 | 42.50 | 42.50 | 0.47% | 40,339 |
| Dec 10, 2025 | 42.55 | 42.60 | 42.20 | 42.30 | 42.30 | -0.70% | 33,144 |
| Dec 9, 2025 | 42.90 | 43.05 | 42.40 | 42.60 | 42.60 | -0.58% | 50,495 |
| Dec 8, 2025 | 42.95 | 43.05 | 42.80 | 42.85 | 42.85 | -0.12% | 48,165 |
| 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 |