Fielmann Group AG (FRA:FIE1)
Germany
· Delayed Price · Currency is EUR 8.20
-0.05 (-0.61%)
At close: Dec 4, 2025
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Dec 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Dec 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Dec 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Dec 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Nov 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Nov 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Nov 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Nov 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Nov 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Nov 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Nov 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Nov 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Nov 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Nov 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Nov 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Nov 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Nov 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Nov 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Nov 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Nov 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 31, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Oct 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Oct 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Oct 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Oct 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Oct 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Oct 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Oct 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -9.52% | - |
| Oct 16, 2025 | 9.55 | 10.50 | 9.55 | 10.50 | 10.50 | 9.95% | 475 |
| Oct 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Oct 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Oct 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Oct 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Oct 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Oct 8, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Oct 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Oct 6, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Oct 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Oct 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Oct 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Sep 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -8.10% | - |
| Sep 29, 2025 | 9.70 | 10.50 | 9.70 | 10.50 | 10.50 | 8.25% | 2 |
| Sep 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Sep 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Sep 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Sep 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -9.63% | - |
| Sep 18, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | 5.83% | 9 |
| Sep 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Sep 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -8.62% | - |
| Sep 11, 2025 | 10.60 | 11.60 | 10.60 | 11.60 | 11.60 | 9.43% | 17 |
| Sep 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Sep 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Sep 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Sep 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -7.08% | - |
| Sep 2, 2025 | 10.30 | 11.30 | 10.30 | 11.30 | 11.30 | 11.88% | 204 |
| Sep 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Aug 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Aug 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Aug 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -6.14% | - |
| Aug 19, 2025 | 10.50 | 11.40 | 10.50 | 11.40 | 11.40 | 7.55% | 100 |
| Aug 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Aug 14, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -2.80% | 345 |
| Aug 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Jul 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jul 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jul 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Jul 25, 2025 | 10.80 | 11.70 | 10.80 | 11.70 | 11.70 | 7.34% | 63 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jul 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jul 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |