FLSmidth & Co. A/S (CPH:FLS)
Denmark · Delayed Price · Currency is DKK 444.40
-2.80 (-0.63%)
Sep 25, 2025, 4:59 PM CET
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 444.80 | 448.60 | 438.80 | 440.60 | 440.60 | -1.48% | 133,608 |
| 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 |
| Aug 7, 2025 | 377.20 | 384.20 | 377.20 | 380.40 | 380.40 | 1.17% | 108,455 |
| Aug 6, 2025 | 380.20 | 384.20 | 376.00 | 376.00 | 376.00 | -0.53% | 53,128 |
| Aug 5, 2025 | 376.40 | 380.20 | 375.00 | 378.00 | 378.00 | 0.91% | 94,754 |
| Aug 4, 2025 | 375.80 | 379.00 | 371.80 | 374.60 | 374.60 | -0.32% | 146,905 |
| Aug 1, 2025 | 385.40 | 387.00 | 374.40 | 375.80 | 375.80 | -3.14% | 91,928 |
| Jul 31, 2025 | 393.80 | 393.80 | 388.00 | 388.00 | 388.00 | -1.62% | 112,799 |
| Jul 30, 2025 | 397.20 | 398.60 | 393.00 | 394.40 | 394.40 | -0.85% | 80,104 |
| Jul 29, 2025 | 396.20 | 401.20 | 396.20 | 397.80 | 397.80 | 0.35% | 90,891 |
| Jul 28, 2025 | 405.00 | 409.00 | 394.80 | 396.40 | 396.40 | -1.59% | 68,771 |
| Jul 25, 2025 | 400.20 | 403.40 | 397.80 | 402.80 | 402.80 | 0.10% | 70,634 |
| Jul 24, 2025 | 400.00 | 403.20 | 398.80 | 402.40 | 402.40 | 0.70% | 81,695 |
| Jul 23, 2025 | 394.20 | 399.80 | 392.20 | 399.60 | 399.60 | 1.37% | 88,561 |
| Jul 22, 2025 | 395.00 | 396.20 | 391.20 | 394.20 | 394.20 | -0.45% | 62,788 |
| Jul 21, 2025 | 392.60 | 399.60 | 392.60 | 396.00 | 396.00 | 0.51% | 65,863 |
| Jul 18, 2025 | 394.00 | 398.80 | 389.00 | 394.00 | 394.00 | 0.15% | 117,308 |