Fielmann Group AG (VIE:FIE)
Austria
· Delayed Price · Currency is EUR 43.20
+0.05 (0.12%)
Last updated: Dec 5, 2025, 1:00 PM CET
Fielmann Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 50.10 | 50.10 | 49.65 | 49.75 | 49.75 | -0.20% | - |
| Oct 10, 2025 | 50.80 | 50.80 | 49.85 | 49.85 | 49.85 | -1.87% | - |
| Oct 9, 2025 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | 1.40% | - |
| Oct 8, 2025 | 50.10 | 50.10 | 49.65 | 50.10 | 50.10 | -0.20% | - |
| Oct 7, 2025 | 49.95 | 50.40 | 49.95 | 50.20 | 50.20 | 0.20% | - |
| Oct 6, 2025 | 50.30 | 50.30 | 49.90 | 50.10 | 50.10 | -0.40% | - |
| Oct 3, 2025 | 50.60 | 50.80 | 50.30 | 50.30 | 50.30 | -0.98% | 30 |
| Oct 2, 2025 | 50.40 | 51.10 | 50.40 | 50.80 | 50.80 | 0.59% | - |
| Oct 1, 2025 | 51.30 | 51.30 | 50.50 | 50.50 | 50.50 | -0.79% | - |
| Sep 30, 2025 | 50.40 | 50.90 | 50.40 | 50.90 | 50.90 | 0.20% | - |
| Sep 29, 2025 | 50.90 | 50.90 | 50.70 | 50.80 | 50.80 | -0.20% | - |
| Sep 26, 2025 | 51.10 | 51.10 | 50.80 | 50.90 | 50.90 | -0.59% | - |
| Sep 25, 2025 | 52.00 | 52.10 | 51.20 | 51.20 | 51.20 | -1.73% | - |
| Sep 24, 2025 | 52.40 | 52.40 | 51.70 | 52.10 | 52.10 | -0.57% | - |
| Sep 23, 2025 | 52.30 | 52.40 | 52.10 | 52.40 | 52.40 | 0.19% | - |
| Sep 22, 2025 | 52.50 | 53.00 | 52.00 | 52.30 | 52.30 | -0.38% | - |
| Sep 19, 2025 | 51.70 | 52.50 | 51.70 | 52.50 | 52.50 | 1.35% | - |
| Sep 18, 2025 | 52.40 | 52.40 | 51.80 | 51.80 | 51.80 | -1.15% | - |
| Sep 17, 2025 | 53.60 | 53.60 | 52.40 | 52.40 | 52.40 | -2.78% | - |
| Sep 16, 2025 | 54.30 | 54.50 | 53.90 | 53.90 | 53.90 | -0.55% | - |
| Sep 15, 2025 | 55.30 | 55.30 | 54.20 | 54.20 | 54.20 | -1.99% | - |
| Sep 12, 2025 | 55.20 | 55.30 | 55.00 | 55.30 | 55.30 | -0.18% | - |
| Sep 11, 2025 | 55.80 | 56.00 | 55.40 | 55.40 | 55.40 | -0.36% | - |
| Sep 10, 2025 | 54.80 | 55.60 | 54.80 | 55.60 | 55.60 | 0.91% | - |
| Sep 9, 2025 | 55.30 | 55.30 | 54.80 | 55.10 | 55.10 | 0.55% | - |
| Sep 8, 2025 | 54.90 | 54.90 | 54.60 | 54.80 | 54.80 | - | - |
| Sep 5, 2025 | 54.40 | 55.10 | 54.40 | 54.80 | 54.80 | 0.55% | - |
| Sep 4, 2025 | 53.80 | 54.80 | 53.80 | 54.50 | 54.50 | 0.37% | - |
| Sep 3, 2025 | 54.40 | 54.40 | 54.00 | 54.30 | 54.30 | -0.18% | - |
| Sep 2, 2025 | 54.10 | 54.40 | 53.70 | 54.40 | 54.40 | 0.74% | - |
| Sep 1, 2025 | 52.60 | 54.00 | 52.60 | 54.00 | 54.00 | 2.66% | - |
| Aug 29, 2025 | 54.50 | 54.50 | 52.60 | 52.60 | 52.60 | -2.59% | - |
| Aug 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -4.09% | - |
| Aug 27, 2025 | 56.10 | 56.30 | 56.10 | 56.30 | 56.30 | 0.18% | - |
| Aug 26, 2025 | 55.90 | 56.20 | 55.70 | 56.20 | 56.20 | -0.88% | - |
| Aug 25, 2025 | 56.60 | 56.70 | 56.50 | 56.70 | 56.70 | 0.71% | - |
| Aug 22, 2025 | 56.20 | 56.30 | 55.70 | 56.30 | 56.30 | 0.18% | 8 |
| Aug 21, 2025 | 55.10 | 56.20 | 55.10 | 56.20 | 56.20 | 1.08% | - |
| Aug 20, 2025 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | 0.54% | - |
| Aug 19, 2025 | 54.80 | 55.30 | 54.80 | 55.30 | 55.30 | 1.28% | - |
| Aug 18, 2025 | 55.30 | 55.30 | 54.60 | 54.60 | 54.60 | -1.09% | - |
| Aug 15, 2025 | 55.50 | 55.50 | 55.10 | 55.20 | 55.20 | 0.18% | 29 |
| Aug 14, 2025 | 54.90 | 55.10 | 54.60 | 55.10 | 55.10 | - | - |
| Aug 13, 2025 | 55.60 | 56.20 | 55.10 | 55.10 | 55.10 | -0.18% | - |
| Aug 12, 2025 | 55.70 | 55.70 | 54.90 | 55.20 | 55.20 | -0.72% | - |
| Aug 11, 2025 | 55.90 | 55.90 | 55.60 | 55.60 | 55.60 | -0.18% | - |
| Aug 8, 2025 | 55.70 | 56.20 | 55.70 | 55.70 | 55.70 | -0.54% | - |
| Aug 7, 2025 | 55.30 | 56.50 | 55.30 | 56.00 | 56.00 | 1.27% | - |
| Aug 6, 2025 | 55.60 | 55.60 | 55.20 | 55.30 | 55.30 | -0.90% | - |
| Aug 5, 2025 | 56.10 | 56.10 | 55.70 | 55.80 | 55.80 | -0.36% | - |
| Aug 4, 2025 | 55.90 | 56.00 | 55.60 | 56.00 | 56.00 | 1.08% | - |
| Aug 1, 2025 | 55.50 | 56.10 | 55.40 | 55.40 | 55.40 | - | - |
| Jul 31, 2025 | 55.50 | 55.70 | 55.40 | 55.40 | 55.40 | -0.89% | - |
| Jul 30, 2025 | 56.10 | 56.10 | 55.80 | 55.90 | 55.90 | -0.36% | - |
| Jul 29, 2025 | 55.40 | 56.10 | 55.40 | 56.10 | 56.10 | 1.26% | - |
| Jul 28, 2025 | 57.00 | 57.00 | 55.40 | 55.40 | 55.40 | -1.77% | - |
| Jul 25, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.18% | - |
| Jul 24, 2025 | 56.70 | 56.70 | 56.30 | 56.30 | 56.30 | -0.18% | - |
| Jul 23, 2025 | 56.60 | 56.70 | 56.10 | 56.40 | 56.40 | 0.53% | - |
| Jul 22, 2025 | 55.70 | 56.10 | 55.70 | 56.10 | 56.10 | -0.71% | - |
| Jul 21, 2025 | 57.30 | 57.30 | 56.50 | 56.50 | 56.50 | -1.22% | - |
| Jul 18, 2025 | 57.80 | 57.90 | 57.20 | 57.20 | 57.20 | -0.69% | - |