Fielmann Group AG (ETR:FIE)
Germany
· Delayed Price · Currency is EUR 44.15
-0.40 (-0.90%)
Apr 28, 2026, 5:35 PM CET
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.65 | 44.65 | 43.85 | 44.15 | 44.15 | -0.90% | 30,704 |
| Apr 27, 2026 | 44.30 | 44.85 | 44.25 | 44.55 | 44.55 | 0.68% | 37,485 |
| Apr 24, 2026 | 45.75 | 45.90 | 44.25 | 44.25 | 44.25 | -3.70% | 77,792 |
| Apr 23, 2026 | 46.70 | 46.75 | 45.90 | 45.95 | 45.95 | -1.61% | 43,005 |
| Apr 22, 2026 | 46.80 | 46.90 | 46.45 | 46.70 | 46.70 | -0.85% | 45,612 |
| Apr 21, 2026 | 47.25 | 47.60 | 46.90 | 47.10 | 47.10 | 0.11% | 57,840 |
| Apr 20, 2026 | 47.30 | 47.45 | 46.90 | 47.05 | 47.05 | -1.26% | 68,839 |
| Apr 17, 2026 | 46.60 | 47.95 | 46.60 | 47.65 | 47.65 | 1.49% | 76,795 |
| Apr 16, 2026 | 46.35 | 46.95 | 46.00 | 46.95 | 46.95 | 1.84% | 70,317 |
| Apr 15, 2026 | 45.95 | 46.40 | 45.65 | 46.10 | 46.10 | 0.66% | 65,088 |
| Apr 14, 2026 | 45.00 | 45.95 | 45.00 | 45.80 | 45.80 | 1.10% | 92,163 |
| Apr 13, 2026 | 45.25 | 45.35 | 44.95 | 45.30 | 45.30 | -0.55% | 35,062 |
| Apr 10, 2026 | 45.05 | 45.95 | 45.05 | 45.55 | 45.55 | 1.00% | 41,687 |
| Apr 9, 2026 | 45.10 | 45.25 | 44.60 | 45.10 | 45.10 | -0.66% | 54,669 |
| Apr 8, 2026 | 45.45 | 45.45 | 44.50 | 45.40 | 45.40 | 4.97% | 74,612 |
| Apr 7, 2026 | 43.30 | 44.20 | 43.15 | 43.25 | 43.25 | 0.12% | 70,196 |
| Apr 2, 2026 | 42.55 | 43.25 | 42.15 | 43.20 | 43.20 | -1.26% | 74,921 |
| Apr 1, 2026 | 44.40 | 44.45 | 43.30 | 43.75 | 43.75 | 0.46% | 69,414 |
| Mar 31, 2026 | 43.50 | 43.75 | 43.25 | 43.55 | 43.55 | 0.69% | 55,987 |
| Mar 30, 2026 | 42.50 | 43.25 | 42.35 | 43.25 | 43.25 | 1.41% | 59,093 |
| Mar 27, 2026 | 43.50 | 43.60 | 42.40 | 42.65 | 42.65 | -1.04% | 101,693 |
| Mar 26, 2026 | 43.20 | 43.45 | 42.60 | 43.10 | 43.10 | -0.46% | 53,152 |
| Mar 25, 2026 | 43.20 | 43.70 | 43.10 | 43.30 | 43.30 | 0.81% | 70,953 |
| Mar 24, 2026 | 43.40 | 43.65 | 42.90 | 42.95 | 42.95 | -0.81% | 85,284 |
| Mar 23, 2026 | 42.00 | 44.30 | 42.00 | 43.30 | 43.30 | 0.46% | 111,938 |
| Mar 20, 2026 | 44.20 | 44.30 | 43.00 | 43.10 | 43.10 | -1.93% | 774,051 |
| Mar 19, 2026 | 44.00 | 44.35 | 43.15 | 43.95 | 43.95 | -0.90% | 88,187 |
| Mar 18, 2026 | 44.50 | 45.20 | 44.15 | 44.35 | 44.35 | 4.11% | 110,892 |
| Mar 17, 2026 | 42.40 | 42.75 | 41.65 | 42.60 | 42.60 | 0.47% | 51,239 |
| Mar 16, 2026 | 42.65 | 42.95 | 41.85 | 42.40 | 42.40 | -0.35% | 89,653 |
| Mar 13, 2026 | 42.50 | 42.90 | 42.25 | 42.55 | 42.55 | -0.47% | 117,308 |
| Mar 12, 2026 | 42.70 | 43.25 | 42.40 | 42.75 | 42.75 | - | 76,992 |
| Mar 11, 2026 | 43.70 | 43.80 | 42.75 | 42.75 | 42.75 | -2.95% | 101,341 |
| Mar 10, 2026 | 44.00 | 44.35 | 43.65 | 44.05 | 44.05 | 2.56% | 107,242 |
| Mar 9, 2026 | 42.70 | 43.05 | 42.40 | 42.95 | 42.95 | -1.83% | 136,337 |
| Mar 6, 2026 | 43.65 | 44.25 | 43.65 | 43.75 | 43.75 | -0.11% | 119,324 |
| 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 |