Fielmann Group AG (FRA:FIE)
Germany
· Delayed Price · Currency is EUR 42.70
-0.15 (-0.35%)
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 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.35% | - |
| Dec 4, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.12% | - |
| Dec 3, 2025 | 42.85 | 42.90 | 42.85 | 42.90 | 42.90 | -0.81% | 85 |
| Dec 2, 2025 | 43.70 | 43.70 | 43.25 | 43.25 | 43.25 | -0.46% | 16 |
| Dec 1, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -1.25% | - |
| Nov 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Nov 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Nov 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Nov 25, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.12% | - |
| Nov 24, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 1.05% | - |
| Nov 21, 2025 | 42.50 | 43.10 | 42.50 | 42.80 | 42.80 | -0.35% | 15 |
| Nov 20, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.69% | - |
| Nov 19, 2025 | 42.80 | 43.25 | 42.80 | 43.25 | 43.25 | 2.49% | 210 |
| Nov 18, 2025 | 42.85 | 42.85 | 42.05 | 42.20 | 42.20 | -2.88% | 752 |
| Nov 17, 2025 | 43.65 | 43.65 | 43.45 | 43.45 | 43.45 | 0.12% | 25 |
| Nov 14, 2025 | 43.70 | 43.70 | 43.40 | 43.40 | 43.40 | -1.48% | 98 |
| Nov 13, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.34% | - |
| Nov 12, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.46% | - |
| Nov 11, 2025 | 44.20 | 44.55 | 44.20 | 44.55 | 44.55 | 0.11% | 15 |
| Nov 10, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.68% | - |
| Nov 7, 2025 | 44.50 | 44.90 | 44.20 | 44.20 | 44.20 | -2.21% | 985 |
| Nov 6, 2025 | 46.10 | 46.10 | 45.00 | 45.20 | 45.20 | -2.80% | 333 |
| Nov 5, 2025 | 46.55 | 46.55 | 46.50 | 46.50 | 46.50 | -0.64% | 315 |
| Nov 4, 2025 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -1.37% | 281 |
| Nov 3, 2025 | 47.15 | 47.45 | 47.15 | 47.45 | 47.45 | 0.21% | 45 |
| Oct 31, 2025 | 47.30 | 47.35 | 47.30 | 47.35 | 47.35 | -0.63% | 270 |
| Oct 30, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -1.45% | - |
| Oct 29, 2025 | 48.55 | 48.55 | 48.35 | 48.35 | 48.35 | -0.21% | 43 |
| Oct 28, 2025 | 48.95 | 48.95 | 48.45 | 48.45 | 48.45 | -1.02% | 39 |
| Oct 27, 2025 | 49.30 | 49.30 | 48.95 | 48.95 | 48.95 | -1.01% | 20 |
| Oct 24, 2025 | 49.55 | 49.55 | 49.00 | 49.45 | 49.45 | -0.20% | 778 |
| Oct 23, 2025 | 49.80 | 49.80 | 49.55 | 49.55 | 49.55 | -0.50% | 79 |
| Oct 22, 2025 | 50.20 | 50.20 | 49.60 | 49.80 | 49.80 | -0.40% | 216 |
| Oct 21, 2025 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | - | 480 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.60% | - |
| Oct 17, 2025 | 49.85 | 49.85 | 49.60 | 49.70 | 49.70 | -0.40% | 206 |
| Oct 16, 2025 | 49.55 | 49.90 | 49.55 | 49.90 | 49.90 | 0.50% | 60 |
| Oct 15, 2025 | 49.75 | 49.75 | 49.65 | 49.65 | 49.65 | -1.10% | 60 |
| Oct 14, 2025 | 49.50 | 50.20 | 49.50 | 50.20 | 50.20 | 1.21% | 5 |
| Oct 13, 2025 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | -0.50% | 443 |
| Oct 10, 2025 | 50.50 | 50.60 | 49.85 | 49.85 | 49.85 | -0.70% | 407 |
| Oct 9, 2025 | 50.10 | 50.20 | 50.10 | 50.20 | 50.20 | - | - |
| Oct 8, 2025 | 49.85 | 50.20 | 49.85 | 50.20 | 50.20 | 1.01% | 228 |
| Oct 7, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.40% | - |
| Oct 6, 2025 | 50.20 | 50.20 | 49.50 | 49.50 | 49.50 | -1.39% | 956 |
| Oct 3, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | - |
| Oct 2, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | - |
| Oct 1, 2025 | 50.90 | 50.90 | 50.40 | 50.40 | 50.40 | -0.59% | 204 |
| Sep 30, 2025 | 50.50 | 50.70 | 50.40 | 50.70 | 50.70 | 0.40% | 602 |
| Sep 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.39% | - |
| Sep 26, 2025 | 50.80 | 51.10 | 50.70 | 50.70 | 50.70 | -1.17% | 979 |
| Sep 25, 2025 | 51.80 | 51.80 | 51.30 | 51.30 | 51.30 | -1.35% | 228 |
| Sep 24, 2025 | 52.10 | 52.10 | 52.00 | 52.00 | 52.00 | -0.19% | 60 |
| Sep 23, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.38% | - |
| Sep 22, 2025 | 52.30 | 52.30 | 52.00 | 52.30 | 52.30 | 1.75% | 216 |
| Sep 19, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.96% | - |
| Sep 18, 2025 | 52.20 | 52.20 | 51.90 | 51.90 | 51.90 | -0.95% | 783 |
| Sep 17, 2025 | 53.40 | 53.40 | 52.40 | 52.40 | 52.40 | -1.69% | 190 |
| Sep 16, 2025 | 53.80 | 53.80 | 53.30 | 53.30 | 53.30 | -2.91% | 400 |
| Sep 15, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.18% | - |
| Sep 12, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.14% | - |
| Sep 11, 2025 | 54.80 | 56.00 | 54.80 | 56.00 | 56.00 | 3.13% | 10 |
| Sep 10, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.18% | - |
| Sep 9, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Sep 8, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.73% | - |
| Sep 5, 2025 | 54.10 | 54.80 | 54.10 | 54.80 | 54.80 | -0.18% | 50 |
| Sep 4, 2025 | 53.50 | 54.90 | 53.50 | 54.90 | 54.90 | 1.48% | 1 |
| Sep 3, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.37% | - |
| Sep 2, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 2.67% | - |
| Sep 1, 2025 | 52.30 | 52.50 | 52.30 | 52.50 | 52.50 | 0.57% | 248 |
| Aug 29, 2025 | 54.50 | 54.50 | 52.20 | 52.20 | 52.20 | -3.69% | 509 |
| Aug 28, 2025 | 56.20 | 56.20 | 52.70 | 54.20 | 54.20 | -3.21% | 441 |
| Aug 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.72% | - |
| Aug 26, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | - |
| Aug 25, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.18% | 208 |
| Aug 22, 2025 | 55.50 | 56.30 | 55.50 | 56.30 | 56.30 | 1.44% | 5 |
| Aug 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.36% | - |
| Aug 20, 2025 | 54.80 | 55.70 | 54.80 | 55.70 | 55.70 | 2.39% | 16 |
| Aug 19, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.18% | - |
| Aug 18, 2025 | 54.60 | 54.60 | 54.50 | 54.50 | 54.50 | -1.27% | 50 |
| Aug 15, 2025 | 55.30 | 55.30 | 55.20 | 55.20 | 55.20 | 0.91% | 50 |
| Aug 14, 2025 | 54.70 | 55.10 | 54.70 | 54.70 | 54.70 | -1.26% | 145 |
| Aug 13, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.18% | - |
| Aug 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.18% | - |
| Aug 11, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | - |
| Aug 8, 2025 | 55.70 | 56.20 | 55.70 | 56.20 | 56.20 | -0.71% | 100 |
| Aug 7, 2025 | 54.90 | 56.60 | 54.90 | 56.60 | 56.60 | 2.17% | 311 |
| Aug 6, 2025 | 55.50 | 55.50 | 55.40 | 55.40 | 55.40 | -0.89% | 38 |
| Aug 5, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.18% | - |
| Aug 4, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.54% | 44 |
| Aug 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.36% | - |
| Jul 31, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -1.07% | - |
| Jul 30, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.36% | - |
| Jul 29, 2025 | 55.50 | 55.70 | 55.50 | 55.70 | 55.70 | -1.94% | 10 |
| Jul 28, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | - |
| Jul 25, 2025 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | - | 10 |
| Jul 24, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | - |
| Jul 23, 2025 | 56.00 | 56.80 | 56.00 | 56.60 | 56.60 | 0.89% | 178 |
| Jul 22, 2025 | 55.90 | 56.10 | 55.90 | 56.10 | 56.10 | -1.23% | 2 |
| Jul 21, 2025 | 57.30 | 57.30 | 56.80 | 56.80 | 56.80 | -1.22% | 175 |