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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.9	43.3	43.3	43.9	42.9	30,782
January 13, 2026	44.4	43.75	43.75	44.4	43.6	40,993
January 12, 2026	43.95	44.55	44.55	44.55	43.75	37,072
January 09, 2026	44.15	43.75	43.75	44.15	43.6	37,895
January 08, 2026	44.8	44	44	44.8	43.8	69,985
January 07, 2026	44.55	44.75	44.75	45	44.15	83,775
January 06, 2026	43.7	44.25	44.25	44.5	43.15	48,862
January 05, 2026	43.9	43.7	43.7	44.05	42.8	51,673
January 02, 2026	43.65	43.5	43.5	43.8	43.15	46,694
December 30, 2025	43.15	43.55	43.55	43.6	42.95	20,916
December 29, 2025	42.75	43.35	43.35	43.35	42.7	37,870
December 23, 2025	43.1	42.75	42.75	43.2	42.75	25,847
December 22, 2025	43.25	43.1	43.1	43.25	42.6	38,954
December 19, 2025	42.95	43.15	43.15	43.4	42.95	88,255
December 18, 2025	42.75	43.1	42.65	43.1	42.65	60,047
December 17, 2025	42.4	42.6	42.6	42.85	42.05	38,069
December 16, 2025	42.3	42.5	42.5	42.7	42.2	50,535
December 15, 2025	42.7	42.65	42.65	42.95	42.55	41,505
December 12, 2025	42.4	42.55	42.55	42.9	42.4	29,523
December 11, 2025	42.25	42.35	42.35	42.85	42.25	40,389
December 10, 2025	42.55	42.3	42.3	42.6	42.2	33,144
December 09, 2025	42.9	42.6	42.6	43.05	42.4	50,634
December 08, 2025	42.95	43	43	43.05	42.8	48,195
December 05, 2025	43.15	42.9	42.9	43.4	42.9	36,044
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

Fielmann AG (FIE.DE) XETRA