FLSmidth & Co. A/S (CPH:FLS)
Denmark · Delayed Price · Currency is DKK 475.60
+5.00 (1.06%)
Oct 16, 2025, 4:59 PM CET
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 470.80 | 477.00 | 469.00 | 475.60 | 475.60 | 1.06% | 76,485 |
| Oct 15, 2025 | 465.60 | 471.00 | 464.00 | 470.60 | 470.60 | 2.26% | 76,908 |
| Oct 14, 2025 | 459.80 | 461.80 | 454.60 | 460.20 | 460.20 | -0.39% | 109,356 |
| Oct 13, 2025 | 470.80 | 470.80 | 461.80 | 462.00 | 462.00 | -2.94% | 79,497 |
| Oct 10, 2025 | 479.00 | 480.00 | 474.40 | 476.00 | 476.00 | -0.42% | 65,014 |
| Oct 9, 2025 | 477.40 | 482.40 | 472.80 | 478.00 | 478.00 | 0.21% | 141,749 |
| Oct 8, 2025 | 471.80 | 480.00 | 471.60 | 477.00 | 477.00 | 2.10% | 130,708 |
| Oct 7, 2025 | 468.20 | 472.40 | 466.60 | 467.20 | 467.20 | -0.26% | 165,445 |
| Oct 6, 2025 | 468.80 | 470.00 | 463.80 | 468.40 | 468.40 | -0.26% | 62,070 |
| Oct 3, 2025 | 458.60 | 469.60 | 458.40 | 469.60 | 469.60 | 3.25% | 133,641 |
| Oct 2, 2025 | 454.40 | 459.80 | 454.00 | 454.80 | 454.80 | 0.93% | 141,595 |
| Oct 1, 2025 | 445.00 | 453.00 | 444.60 | 450.60 | 450.60 | 1.03% | 75,543 |
| Sep 30, 2025 | 442.80 | 447.80 | 442.80 | 446.00 | 446.00 | -0.09% | 67,255 |
| Sep 29, 2025 | 446.00 | 452.60 | 443.20 | 446.40 | 446.40 | 0.18% | 135,250 |
| Sep 26, 2025 | 444.40 | 448.20 | 442.80 | 445.60 | 445.60 | 0.27% | 83,007 |
| Sep 25, 2025 | 444.80 | 448.60 | 438.80 | 444.40 | 444.40 | -0.63% | 188,093 |
| Sep 24, 2025 | 450.00 | 450.60 | 445.60 | 447.20 | 447.20 | -0.62% | 112,436 |
| Sep 23, 2025 | 438.40 | 452.30 | 438.40 | 450.00 | 450.00 | 2.83% | 148,906 |
| Sep 22, 2025 | 435.00 | 439.00 | 433.00 | 437.60 | 437.60 | 0.37% | 85,626 |
| Sep 19, 2025 | 438.20 | 438.20 | 434.20 | 436.00 | 436.00 | 0.23% | 102,263 |
| Sep 18, 2025 | 432.20 | 439.80 | 432.20 | 435.00 | 435.00 | 0.69% | 133,871 |
| Sep 17, 2025 | 434.20 | 437.00 | 432.00 | 432.00 | 432.00 | -0.74% | 75,070 |
| Sep 16, 2025 | 435.60 | 439.20 | 434.20 | 435.20 | 435.20 | -0.50% | 81,847 |
| Sep 15, 2025 | 436.60 | 444.20 | 431.20 | 437.40 | 437.40 | -1.88% | 93,207 |
| Sep 12, 2025 | 446.00 | 448.80 | 441.60 | 445.80 | 445.80 | 0.18% | 94,347 |
| Sep 11, 2025 | 441.40 | 445.80 | 435.20 | 445.00 | 445.00 | 1.14% | 66,370 |
| Sep 10, 2025 | 442.60 | 446.40 | 437.40 | 440.00 | 440.00 | -0.27% | 73,535 |
| Sep 9, 2025 | 440.40 | 444.20 | 439.80 | 441.20 | 441.20 | 0.09% | 118,037 |
| Sep 8, 2025 | 436.00 | 441.60 | 436.00 | 440.80 | 440.80 | 1.33% | 93,241 |
| Sep 5, 2025 | 433.20 | 439.60 | 433.20 | 435.00 | 435.00 | 0.60% | 114,481 |
| Sep 4, 2025 | 423.60 | 434.00 | 422.20 | 432.40 | 432.40 | 2.71% | 119,470 |
| Sep 3, 2025 | 426.00 | 427.60 | 421.00 | 421.00 | 421.00 | -0.85% | 72,616 |
| Sep 2, 2025 | 433.60 | 436.60 | 423.80 | 424.60 | 424.60 | -2.17% | 107,775 |
| Sep 1, 2025 | 435.60 | 437.80 | 432.80 | 434.00 | 434.00 | -0.37% | 68,607 |
| Aug 29, 2025 | 437.00 | 443.40 | 435.60 | 435.60 | 435.60 | -0.64% | 191,796 |
| Aug 28, 2025 | 429.80 | 438.40 | 429.00 | 438.40 | 438.40 | 2.53% | 188,866 |
| Aug 27, 2025 | 421.40 | 431.60 | 421.40 | 427.60 | 427.60 | 1.66% | 153,805 |
| Aug 26, 2025 | 408.00 | 422.60 | 406.20 | 420.60 | 420.60 | 2.44% | 130,903 |
| Aug 25, 2025 | 413.20 | 413.60 | 409.00 | 410.60 | 410.60 | -1.11% | 42,768 |
| Aug 22, 2025 | 414.00 | 422.00 | 411.40 | 415.20 | 415.20 | 1.71% | 168,206 |
| Aug 21, 2025 | 408.60 | 411.00 | 407.00 | 408.20 | 408.20 | -0.15% | 98,051 |
| Aug 20, 2025 | 398.00 | 409.60 | 395.00 | 408.80 | 408.80 | 0.10% | 109,204 |
| Aug 19, 2025 | 402.00 | 408.80 | 401.80 | 408.40 | 408.40 | 2.15% | 84,274 |
| Aug 18, 2025 | 401.60 | 403.00 | 398.20 | 399.80 | 399.80 | -0.30% | 64,926 |
| Aug 15, 2025 | 405.00 | 411.20 | 401.00 | 401.00 | 401.00 | -0.69% | 177,837 |
| Aug 14, 2025 | 376.60 | 406.80 | 363.00 | 403.80 | 403.80 | 6.71% | 356,153 |
| Aug 13, 2025 | 384.80 | 386.00 | 378.20 | 378.40 | 378.40 | -1.36% | 63,573 |
| Aug 12, 2025 | 380.20 | 383.60 | 378.60 | 383.60 | 383.60 | 1.16% | 57,982 |
| Aug 11, 2025 | 384.80 | 386.00 | 377.60 | 379.20 | 379.20 | -0.94% | 69,953 |
| Aug 8, 2025 | 382.00 | 385.00 | 380.80 | 382.80 | 382.80 | 0.63% | 54,226 |