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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.95	45.25	45.25	45.3	44.6	100,247
February 19, 2026	44.8	45	45	45.1	44.65	73,537
February 18, 2026	44.7	44.85	44.85	44.9	44.15	61,924
February 17, 2026	43.5	44.65	44.65	44.65	43.5	82,613
February 16, 2026	44.7	43.5	43.5	44.9	43.4	59,047
February 13, 2026	44.45	44.3	44.3	44.45	43.1	137,684
February 12, 2026	41.45	44.05	44.05	45.6	41.2	310,472
February 11, 2026	41.9	41.2	41.2	41.9	41.1	76,292
February 10, 2026	41.85	41.95	41.95	42.3	41.7	56,464
February 09, 2026	42.05	41.75	41.75	42.3	41.55	52,143
February 06, 2026	42.1	42.1	42.1	42.1	41.45	32,686
February 05, 2026	41.7	42.25	42.25	42.35	41.65	58,652
February 04, 2026	40.7	41.8	41.8	41.95	40.7	65,562
February 03, 2026	41.4	40.75	40.75	41.4	40.5	61,231
February 02, 2026	41.3	41.3	41.3	41.6	40.95	37,347
January 30, 2026	40.8	41.4	41.4	41.9	40.8	59,070
January 29, 2026	41.1	41.05	41.05	41.7	40.9	97,399
January 28, 2026	41.2	41.1	41.1	41.25	40.4	80,301
January 27, 2026	42.7	41.15	41.15	42.75	40.85	122,398
January 26, 2026	40.6	40.35	40.35	40.7	40.3	53,170
January 23, 2026	40.8	40.7	40.7	41	40.25	107,474
January 22, 2026	40.8	40.95	40.95	41.25	40.4	100,147
January 21, 2026	40.15	40	40	40.45	39.85	51,505
January 20, 2026	40.8	40	40	40.9	39.95	63,619
January 19, 2026	40.65	40.85	40.85	41.25	40.5	42,564
January 16, 2026	42	41.75	41.75	42	41.25	53,616
January 15, 2026	43.2	41.65	41.65	43.25	41.65	69,754
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

Fielmann AG (FIE.DE) XETRA