Fielmann (FIE) Historical Prices

Time Period

Events

DE:FIE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	39.40	40.00	39.30	39.40	39.40	+0.38%	33,023	0.54
Oct 29, 2026	39.55	39.95	39.25	39.25	39.25	-1.01%	27,612	0.45
Oct 28, 2026	39.90	40.10	39.65	39.65	39.65	-0.75%	44,243	0.72
Oct 27, 2026	39.45	39.95	39.20	39.95	39.95	+0.88%	46,594	0.76
Oct 26, 2026	39.80	40.25	39.50	39.60	39.60	-0.50%	47,775	0.77
Oct 23, 2026	39.70	39.90	39.25	39.80	39.80	+0.13%	30,368	0.49
Oct 22, 2026	39.30	39.90	39.15	39.75	39.75	+0.51%	41,405	0.66
Oct 21, 2026	38.55	39.60	38.45	39.55	39.55	+1.93%	48,677	0.78
Oct 20, 2026	38.65	39.05	38.25	38.80	38.80	+0.13%	54,847	0.86
Oct 19, 2026	38.10	38.85	38.10	38.75	38.75	+1.17%	35,902	0.56
Oct 16, 2026	38.15	38.55	38.05	38.30	38.30	+0.39%	28,869	0.45
Oct 15, 2026	37.25	38.50	37.20	38.15	38.15	+3.11%	66,833	1.04
Oct 14, 2026	36.70	37.30	36.70	37.00	37.00	+0.68%	30,595	0.47
Oct 13, 2026	37.45	37.90	36.65	36.75	36.75	-1.74%	76,525	1.18
Oct 12, 2026	37.50	37.85	37.20	37.40	37.40	+0.13%	88,696	1.33
Oct 09, 2026	37.40	38.05	37.25	37.35	37.35	+0.54%	41,920	0.62
Oct 08, 2026	37.40	37.65	37.10	37.15	37.15	-0.93%	46,571	0.68
Oct 07, 2026	37.60	37.90	37.45	37.50	37.50	-0.79%	25,372	0.36
Oct 06, 2026	37.85	38.10	37.60	37.80	37.80	+0.53%	28,408	0.40
Oct 05, 2026	37.60	37.85	37.55	37.60	37.60	+0.27%	25,896	0.36
Oct 02, 2026	37.65	38.15	37.50	37.50	37.50	-0.66%	29,573	0.41
Oct 01, 2026	38.40	38.40	37.60	37.75	37.75	-2.08%	38,085	0.52
Sep 30, 2026	38.50	38.90	38.40	38.55	38.55	+0.65%	64,409	0.89
Sep 29, 2026	38.00	38.30	37.75	38.30	38.30	+0.52%	54,236	0.75
Sep 28, 2026	37.95	38.30	37.45	38.10	38.10	+0.93%	66,119	0.92
Sep 25, 2026	37.50	37.90	37.35	37.75	37.75	+1.21%	51,068	0.71
Sep 24, 2026	37.70	38.00	37.15	37.30	37.30	-1.45%	63,200	0.88
Sep 23, 2026	37.30	37.95	36.90	37.85	37.85	+1.88%	85,541	1.21
Sep 22, 2026	37.20	37.70	37.10	37.15	37.15	+0.13%	39,839	0.56
Sep 21, 2026	37.35	37.40	36.65	37.10	37.10	+0.00%	56,827	0.81
Sep 18, 2026	37.90	38.00	37.10	37.10	37.10	-2.24%	142,796	2.06
Sep 17, 2026	37.90	38.25	37.75	37.95	37.95	+0.13%	33,985	0.49
Sep 16, 2026	37.90	38.30	37.90	37.90	37.90	-0.26%	45,719	0.65
Sep 15, 2026	38.00	38.25	37.70	38.00	38.00	+0.13%	43,519	0.62
Sep 14, 2026	38.45	38.65	37.90	37.95	37.95	-0.52%	90,702	1.30
Sep 11, 2026	39.00	39.05	38.15	38.15	38.15	-1.80%	76,102	1.10
Sep 10, 2026	38.80	39.25	38.75	38.85	38.85	-0.13%	53,270	0.77
Sep 09, 2026	39.20	39.25	38.90	38.90	38.90	-0.77%	61,935	0.89
Sep 08, 2026	39.30	39.50	39.15	39.20	39.20	-0.13%	50,174	0.72
Sep 07, 2026	38.90	39.30	38.60	39.25	39.25	+1.03%	46,994	0.66
Sep 04, 2026	39.30	39.50	38.75	38.85	38.85	-0.89%	64,642	0.89
Sep 03, 2026	38.95	39.25	38.70	39.20	39.20	+0.26%	79,114	1.10
Sep 02, 2026	38.75	39.20	38.65	39.10	39.10	+0.64%	61,941	0.87
Sep 01, 2026	39.10	39.40	38.70	38.85	38.85	-0.64%	100,285	1.42
Aug 31, 2026	39.30	39.45	38.90	39.10	39.10	-0.51%	94,275	1.35
Aug 28, 2026	39.25	39.60	39.05	39.30	39.30	-0.63%	71,659	1.03
Aug 27, 2026	39.50	40.05	38.50	39.55	39.55	+2.20%	130,805	1.93
Aug 26, 2026	38.40	39.00	38.05	38.70	38.70	-1.40%	122,882	1.83
Aug 25, 2026	39.15	39.90	39.05	39.25	39.25	-0.38%	56,936	0.85
Aug 24, 2026	39.20	39.40	38.60	39.40	39.40	+0.90%	104,064	1.57

Fielmann historical prices

Fielmann (FIE) Historical Prices

Become an Expert with TipRanks Premium