Fielmann Group AG (VIE:FIE)
Austria
· Delayed Price · Currency is EUR 42.80
-1.20 (-2.73%)
Last updated: Mar 9, 2026, 3:30 PM CET
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.85 | 42.90 | 42.50 | 42.80 | - | -2.73% | - |
| Mar 6, 2026 | 43.85 | 44.00 | 43.85 | 44.00 | 44.00 | 0.69% | - |
| Mar 5, 2026 | 42.80 | 44.00 | 42.80 | 43.70 | 43.70 | 2.10% | 232 |
| Mar 4, 2026 | 43.25 | 43.45 | 42.80 | 42.80 | 42.80 | -1.27% | 6 |
| Mar 3, 2026 | 44.15 | 44.15 | 43.35 | 43.35 | 43.35 | -2.36% | - |
| Mar 2, 2026 | 45.30 | 45.55 | 44.40 | 44.40 | 44.40 | -4.62% | - |
| Feb 27, 2026 | 46.20 | 46.55 | 46.20 | 46.55 | 46.55 | 0.76% | - |
| Feb 26, 2026 | 45.05 | 46.20 | 45.05 | 46.20 | 46.20 | 3.47% | - |
| Feb 25, 2026 | 44.90 | 45.00 | 44.65 | 44.65 | 44.65 | -0.89% | 150 |
| Feb 24, 2026 | 45.25 | 45.25 | 45.05 | 45.05 | 45.05 | 0.11% | - |
| Feb 23, 2026 | 45.10 | 45.35 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Feb 20, 2026 | 44.90 | 45.20 | 44.75 | 45.20 | 45.20 | 0.56% | - |
| Feb 19, 2026 | 44.95 | 44.95 | 44.75 | 44.95 | 44.95 | 0.33% | - |
| Feb 18, 2026 | 44.35 | 44.80 | 44.35 | 44.80 | 44.80 | 0.67% | - |
| Feb 17, 2026 | 43.85 | 44.50 | 43.85 | 44.50 | 44.50 | 2.53% | - |
| Feb 16, 2026 | 44.45 | 44.45 | 43.40 | 43.40 | 43.40 | -1.70% | - |
| Feb 13, 2026 | 44.30 | 44.30 | 43.30 | 44.15 | 44.15 | 0.80% | 1,856 |
| Feb 12, 2026 | 41.40 | 45.00 | 41.30 | 43.80 | 43.80 | 6.05% | 1,856 |
| Feb 11, 2026 | 41.75 | 41.75 | 41.25 | 41.30 | 41.30 | -2.13% | - |
| Feb 10, 2026 | 41.85 | 42.20 | 41.85 | 42.20 | 42.20 | 1.32% | - |
| Feb 9, 2026 | 42.15 | 42.15 | 41.65 | 41.65 | 41.65 | -1.07% | - |
| Feb 6, 2026 | 42.05 | 42.10 | 41.65 | 42.10 | 42.10 | -0.24% | - |
| Feb 5, 2026 | 41.65 | 42.20 | 41.65 | 42.20 | 42.20 | 0.60% | - |
| Feb 4, 2026 | 40.85 | 41.95 | 40.85 | 41.95 | 41.95 | 2.82% | - |
| Feb 3, 2026 | 41.40 | 41.40 | 40.65 | 40.80 | 40.80 | -0.97% | - |
| Feb 2, 2026 | 41.30 | 41.60 | 41.20 | 41.20 | 41.20 | -1.20% | - |
| Jan 30, 2026 | 41.25 | 41.80 | 41.25 | 41.70 | 41.70 | 0.36% | - |
| Jan 29, 2026 | 41.05 | 41.55 | 41.05 | 41.55 | 41.55 | 1.34% | - |
| Jan 28, 2026 | 40.95 | 41.00 | 40.85 | 41.00 | 41.00 | -0.61% | - |
| Jan 27, 2026 | 42.60 | 42.60 | 40.85 | 41.25 | 41.25 | 1.73% | 75 |
| Jan 26, 2026 | 40.65 | 40.65 | 40.40 | 40.55 | 40.55 | -0.61% | - |
| Jan 23, 2026 | 40.70 | 40.85 | 40.45 | 40.80 | 40.80 | - | - |
| Jan 22, 2026 | 40.50 | 40.80 | 40.50 | 40.80 | 40.80 | 1.24% | - |
| Jan 21, 2026 | 39.95 | 40.40 | 39.95 | 40.30 | 40.30 | 0.50% | - |
| Jan 20, 2026 | 40.70 | 40.70 | 40.10 | 40.10 | 40.10 | -2.20% | - |
| Jan 19, 2026 | 40.80 | 41.15 | 40.80 | 41.00 | 41.00 | -0.97% | - |
| Jan 16, 2026 | 41.95 | 41.95 | 41.40 | 41.40 | 41.40 | -1.19% | - |
| Jan 15, 2026 | 42.95 | 42.95 | 41.85 | 41.90 | 41.90 | -3.12% | - |
| Jan 14, 2026 | 43.70 | 43.70 | 43.00 | 43.25 | 43.25 | -1.59% | 232 |
| Jan 13, 2026 | 44.30 | 44.30 | 43.80 | 43.95 | 43.95 | -0.79% | - |
| Jan 12, 2026 | 43.95 | 44.30 | 43.95 | 44.30 | 44.30 | 1.03% | - |
| Jan 9, 2026 | 44.05 | 44.05 | 43.65 | 43.85 | 43.85 | -0.79% | - |
| Jan 8, 2026 | 44.75 | 44.75 | 43.85 | 44.20 | 44.20 | -0.90% | - |
| Jan 7, 2026 | 44.50 | 44.85 | 44.30 | 44.60 | 44.60 | 0.45% | 464 |
| Jan 6, 2026 | 43.90 | 44.40 | 43.45 | 44.40 | 44.40 | 2.07% | - |
| Jan 5, 2026 | 43.75 | 43.75 | 43.05 | 43.50 | 43.50 | - | - |
| Jan 2, 2026 | 43.70 | 43.70 | 43.20 | 43.50 | 43.50 | - | - |
| Dec 30, 2025 | 43.10 | 43.50 | 43.10 | 43.50 | 43.50 | 0.81% | - |
| Dec 29, 2025 | 42.70 | 43.20 | 42.70 | 43.15 | 43.15 | 0.70% | - |
| Dec 23, 2025 | 43.10 | 43.15 | 42.85 | 42.85 | 42.85 | -0.92% | - |
| Dec 22, 2025 | 43.00 | 43.25 | 42.85 | 43.25 | 43.25 | -0.35% | - |
| Dec 19, 2025 | 43.05 | 43.40 | 43.05 | 43.40 | 43.40 | 1.28% | - |
| Dec 18, 2025 | 42.55 | 42.90 | 42.55 | 42.85 | 42.85 | 0.47% | - |
| Dec 17, 2025 | 42.35 | 42.65 | 42.15 | 42.65 | 42.65 | 0.24% | - |
| Dec 16, 2025 | 42.40 | 42.70 | 42.40 | 42.55 | 42.55 | -0.70% | - |
| Dec 15, 2025 | 42.65 | 42.85 | 42.65 | 42.85 | 42.85 | 0.35% | - |
| Dec 12, 2025 | 42.55 | 42.70 | 42.55 | 42.70 | 42.70 | 0.35% | - |
| Dec 11, 2025 | 42.40 | 42.60 | 42.35 | 42.55 | 42.55 | 0.35% | - |
| Dec 10, 2025 | 42.50 | 42.50 | 42.35 | 42.40 | 42.40 | -0.59% | - |
| Dec 9, 2025 | 42.95 | 42.95 | 42.60 | 42.65 | 42.65 | -0.47% | - |
| Dec 8, 2025 | 42.95 | 43.05 | 42.85 | 42.85 | 42.85 | -0.23% | - |
| Dec 5, 2025 | 43.15 | 43.30 | 42.95 | 42.95 | 42.95 | -0.46% | - |
| Dec 4, 2025 | 43.05 | 43.40 | 43.05 | 43.15 | 43.15 | 0.47% | - |
| Dec 3, 2025 | 42.95 | 43.20 | 42.95 | 42.95 | 42.95 | -0.23% | - |
| Dec 2, 2025 | 43.75 | 43.75 | 43.05 | 43.05 | 43.05 | -1.15% | - |
| Dec 1, 2025 | 43.75 | 43.75 | 43.50 | 43.55 | 43.55 | -0.23% | - |
| Nov 28, 2025 | 44.10 | 44.10 | 43.60 | 43.65 | 43.65 | -0.11% | - |
| Nov 27, 2025 | 43.60 | 43.75 | 43.60 | 43.70 | 43.70 | -0.11% | - |
| Nov 26, 2025 | 43.90 | 43.90 | 43.65 | 43.75 | 43.75 | 0.11% | - |
| Nov 25, 2025 | 43.35 | 43.75 | 43.35 | 43.70 | 43.70 | 0.69% | - |
| Nov 24, 2025 | 43.40 | 43.40 | 43.15 | 43.40 | 43.40 | 0.70% | - |
| Nov 21, 2025 | 42.75 | 43.15 | 42.75 | 43.10 | 43.10 | 0.47% | - |
| Nov 20, 2025 | 43.15 | 43.15 | 42.75 | 42.90 | 42.90 | -0.23% | - |
| Nov 19, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | 1.30% | 80 |
| Nov 18, 2025 | 42.95 | 42.95 | 42.45 | 42.45 | 42.45 | -1.85% | - |
| Nov 17, 2025 | 43.70 | 43.70 | 43.25 | 43.25 | 43.25 | -1.37% | - |
| Nov 14, 2025 | 43.85 | 43.85 | 43.45 | 43.85 | 43.85 | -0.57% | - |
| Nov 13, 2025 | 44.20 | 44.30 | 44.10 | 44.10 | 44.10 | 0.34% | - |
| Nov 12, 2025 | 44.00 | 44.30 | 43.95 | 43.95 | 43.95 | -0.11% | - |
| Nov 11, 2025 | 44.30 | 44.30 | 43.85 | 44.00 | 44.00 | -0.68% | - |
| Nov 10, 2025 | 44.60 | 44.60 | 44.15 | 44.30 | 44.30 | -0.11% | - |
| Nov 7, 2025 | 44.80 | 44.80 | 44.20 | 44.35 | 44.35 | -3.17% | 39 |
| Nov 6, 2025 | 45.75 | 46.70 | 45.75 | 45.80 | 45.80 | -1.93% | 591 |
| Nov 5, 2025 | 46.50 | 46.70 | 46.50 | 46.70 | 46.70 | -0.74% | - |
| Nov 4, 2025 | 46.85 | 47.10 | 46.60 | 47.05 | 47.05 | -0.74% | - |
| Nov 3, 2025 | 47.35 | 47.55 | 47.35 | 47.40 | 47.40 | - | - |
| Oct 31, 2025 | 47.50 | 47.55 | 47.35 | 47.40 | 47.40 | -0.94% | - |
| Oct 30, 2025 | 47.90 | 47.90 | 47.65 | 47.85 | 47.85 | -0.31% | - |
| Oct 29, 2025 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | -1.84% | - |
| Oct 28, 2025 | 49.05 | 49.05 | 48.45 | 48.90 | 48.90 | -0.10% | - |
| Oct 27, 2025 | 49.45 | 49.45 | 48.90 | 48.95 | 48.95 | -1.11% | - |
| Oct 24, 2025 | 49.70 | 49.70 | 49.10 | 49.50 | 49.50 | -0.30% | - |
| Oct 23, 2025 | 50.00 | 50.00 | 49.65 | 49.65 | 49.65 | -0.10% | - |
| Oct 22, 2025 | 50.40 | 50.40 | 49.70 | 49.70 | 49.70 | -1.78% | - |
| Oct 21, 2025 | 50.80 | 50.80 | 50.60 | 50.60 | 50.60 | -0.20% | - |
| Oct 20, 2025 | 50.20 | 50.70 | 50.10 | 50.70 | 50.70 | 1.20% | - |
| Oct 17, 2025 | 50.00 | 50.10 | 49.55 | 50.10 | 50.10 | 0.70% | - |
| Oct 16, 2025 | 49.70 | 49.80 | 49.65 | 49.75 | 49.75 | 0.10% | - |
| Oct 15, 2025 | 49.95 | 49.95 | 49.70 | 49.70 | 49.70 | -0.40% | - |
| Oct 14, 2025 | 49.75 | 50.20 | 49.75 | 49.90 | 49.90 | 0.30% | - |