Fielmann AG - FIE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.8	43.05	43.05	43.45	42.8	40,274
December 03, 2025	42.95	42.9	42.9	43.4	42.7	24,243
December 02, 2025	43.8	42.95	42.95	43.95	42.8	51,709
December 01, 2025	43.8	43.8	43.8	43.9	43.4	43,767
November 28, 2025	43.8	43.85	43.85	44.2	43.45	38,726
November 27, 2025	43.6	43.65	43.65	43.95	43.4	25,608
November 26, 2025	43.75	43.5	43.5	44	43.5	33,718
November 25, 2025	43.35	43.85	43.85	43.85	43.15	35,974
November 24, 2025	43.45	43.4	43.4	43.55	43.05	79,306
November 21, 2025	42.6	43.2	43.2	43.2	42.6	39,400
November 20, 2025	43.25	42.85	42.85	43.25	42.7	42,053
November 19, 2025	42.55	43	43	43.1	42.4	69,690
November 18, 2025	43.05	42.5	42.5	43.15	42.4	35,648
November 17, 2025	43.8	43.35	43.35	43.85	43.15	25,912
November 14, 2025	43.8	43.8	43.8	43.85	43.35	34,928
November 13, 2025	43.95	43.95	43.95	43.95	43.95	31,277
November 12, 2025	44.45	43.95	43.95	44.45	43.85	41,678
November 11, 2025	44.4	44.2	44.2	44.45	43.75	37,418
November 10, 2025	44.55	44.15	44.15	44.65	43.95	50,380
November 07, 2025	45.25	44.35	44.35	45.6	44.05	73,608
November 06, 2025	46.9	45.3	45.3	47.7	44.85	108,436
November 05, 2025	46.4	46.45	46.45	46.8	46.3	27,640
November 04, 2025	47	46.7	46.7	47.2	46.55	52,348
November 03, 2025	47.35	47.3	47.3	47.6	47.1	25,245
October 31, 2025	47.5	47.35	47.35	47.6	47.2	25,512
October 30, 2025	47.8	47.55	47.55	48	47.5	33,367
October 29, 2025	49.05	47.85	47.85	49.05	47.85	55,755
October 28, 2025	49	48.75	48.75	49.05	48.35	46,742
October 27, 2025	49.55	48.95	48.95	49.65	48.75	64,177
October 24, 2025	49.7	49.65	49.65	49.75	49.05	33,696
October 23, 2025	49.75	49.55	49.55	50.1	49.4	48,387
October 22, 2025	50.3	49.6	49.6	50.5	49.5	78,121
October 21, 2025	50.7	50.3	50.3	51	50.3	31,154
October 20, 2025	50.2	50.7	50.7	50.7	49.95	32,880
October 17, 2025	49.75	50.2	50.2	50.2	49.45	25,871
October 16, 2025	49.7	49.95	49.95	49.95	49.5	23,460
October 15, 2025	49.85	49.75	49.75	50	49.55	42,228
October 14, 2025	49.5	49.7	49.7	50.3	49.5	49,683
October 13, 2025	49.9	49.65	49.65	50.1	49.55	21,421
October 10, 2025	50.9	49.7	49.7	50.9	49.7	29,527
October 09, 2025	50.2	50.8	50.8	51	50.1	34,375
October 08, 2025	49.75	49.95	49.95	50.1	49.55	56,432
October 07, 2025	49.9	50	50	50.5	49.75	48,262
October 06, 2025	50.1	49.7	49.7	50.4	49.7	38,974
October 03, 2025	50.8	50.2	50.2	51	50.2	40,887
October 02, 2025	50.4	50.6	50.6	51.4	50.4	30,400
October 01, 2025	51.2	50.4	50.4	51.3	50.2	42,040
September 30, 2025	50.5	51.4	51.4	51.7	50.4	37,555
September 29, 2025	50.9	50.6	50.6	51	50.4	17,008
September 26, 2025	51	50.6	50.6	51.2	50.6	30,102
September 25, 2025	52	50.9	50.9	52.1	50.9	31,404
September 24, 2025	52.2	51.9	51.9	52.4	51.7	35,523
September 23, 2025	52.3	52	52	52.5	52	37,099
September 22, 2025	52.4	52	52	53.2	51.8	95,300
September 19, 2025	51.7	52.6	52.6	52.6	51.5	765,921
September 18, 2025	52.5	51.6	51.6	52.6	51.6	46,227
September 17, 2025	53.8	52.5	52.5	53.8	52.3	88,320
September 16, 2025	54	53.6	53.6	54.6	53.6	27,455
September 15, 2025	55.2	54.1	54.1	55.4	54	56,298
September 12, 2025	55.4	55.1	55.1	55.6	54.8	28,138

Fielmann AG (FIE.DE) XETRA