FLSmidth & Co. A/S (CPH:FLS)
Denmark · Delayed Price · Currency is DKK 482.00
+1.80 (0.37%)
At close: Mar 27, 2026
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 480.20 | 483.00 | 467.60 | 482.00 | 482.00 | 0.37% | 112,481 |
| Mar 26, 2026 | 485.40 | 487.80 | 474.20 | 480.20 | 480.20 | -2.32% | 93,134 |
| Mar 25, 2026 | 490.20 | 493.80 | 485.00 | 491.60 | 491.60 | 1.57% | 90,624 |
| Mar 24, 2026 | 474.80 | 489.20 | 471.60 | 484.00 | 480.00 | 1.30% | 113,315 |
| Mar 23, 2026 | 451.60 | 487.60 | 445.40 | 477.80 | 473.85 | 3.87% | 214,096 |
| Mar 20, 2026 | 468.20 | 472.00 | 454.00 | 460.00 | 456.20 | -0.73% | 206,646 |
| Mar 19, 2026 | 490.00 | 490.00 | 463.40 | 463.40 | 459.57 | -6.57% | 149,380 |
| Mar 18, 2026 | 490.80 | 506.50 | 488.80 | 496.00 | 491.90 | 2.14% | 99,115 |
| Mar 17, 2026 | 494.00 | 494.40 | 482.00 | 485.60 | 481.59 | -1.66% | 132,460 |
| Mar 16, 2026 | 499.00 | 499.60 | 489.40 | 493.80 | 489.72 | -1.16% | 96,690 |
| Mar 13, 2026 | 512.50 | 514.00 | 497.80 | 499.60 | 495.47 | -3.83% | 107,044 |
| Mar 12, 2026 | 530.50 | 533.00 | 513.00 | 519.50 | 515.21 | -1.89% | 58,373 |
| Mar 11, 2026 | 533.50 | 535.00 | 526.50 | 529.50 | 525.12 | -0.66% | 73,702 |
| Mar 10, 2026 | 531.00 | 539.00 | 531.00 | 533.00 | 528.60 | 3.00% | 98,860 |
| Mar 9, 2026 | 512.50 | 521.50 | 503.00 | 517.50 | 513.22 | -1.90% | 105,430 |
| Mar 6, 2026 | 541.00 | 546.00 | 524.00 | 527.50 | 523.14 | -2.41% | 121,564 |
| Mar 5, 2026 | 545.50 | 553.00 | 536.00 | 540.50 | 536.03 | -0.64% | 79,887 |
| Mar 4, 2026 | 527.00 | 544.00 | 523.50 | 544.00 | 539.50 | 2.64% | 156,883 |
| Mar 3, 2026 | 540.00 | 541.50 | 525.00 | 530.00 | 525.62 | -3.64% | 95,830 |
| Mar 2, 2026 | 543.50 | 555.00 | 539.00 | 550.00 | 545.45 | -1.87% | 132,374 |
| Feb 27, 2026 | 563.00 | 572.50 | 558.00 | 560.50 | 555.87 | - | 91,125 |
| Feb 26, 2026 | 565.50 | 569.50 | 553.50 | 560.50 | 555.87 | -0.88% | 65,620 |
| Feb 25, 2026 | 549.00 | 568.50 | 549.00 | 565.50 | 560.83 | 2.54% | 125,724 |
| Feb 24, 2026 | 553.50 | 558.00 | 545.00 | 551.50 | 546.94 | 0.09% | 76,385 |
| Feb 23, 2026 | 545.00 | 558.50 | 538.50 | 551.00 | 546.45 | 0.92% | 95,551 |
| Feb 20, 2026 | 544.50 | 550.00 | 535.00 | 546.00 | 541.49 | 0.46% | 134,249 |
| Feb 19, 2026 | 560.00 | 570.00 | 541.00 | 543.50 | 539.01 | -3.29% | 257,684 |
| Feb 18, 2026 | 593.50 | 594.00 | 556.00 | 562.00 | 557.36 | -3.60% | 216,500 |
| Feb 17, 2026 | 582.50 | 595.00 | 570.50 | 583.00 | 578.18 | -0.68% | 226,746 |
| Feb 16, 2026 | 590.50 | 596.50 | 586.00 | 587.00 | 582.15 | -0.76% | 97,378 |
| Feb 13, 2026 | 604.00 | 604.00 | 582.50 | 591.50 | 586.61 | -2.39% | 196,035 |
| Feb 12, 2026 | 618.50 | 619.50 | 606.00 | 606.00 | 600.99 | -0.82% | 75,562 |
| Feb 11, 2026 | 604.50 | 617.50 | 602.50 | 611.00 | 605.95 | 1.83% | 89,411 |
| Feb 10, 2026 | 609.00 | 615.00 | 600.00 | 600.00 | 595.04 | -1.48% | 104,308 |
| Feb 9, 2026 | 598.50 | 614.00 | 592.00 | 609.00 | 603.97 | 2.96% | 118,740 |
| Feb 6, 2026 | 572.00 | 596.00 | 571.50 | 591.50 | 586.61 | 3.59% | 188,778 |
| Feb 5, 2026 | 551.50 | 585.00 | 514.50 | 571.00 | 566.28 | 3.07% | 351,372 |
| Feb 4, 2026 | 557.00 | 565.00 | 551.00 | 554.00 | 549.42 | -0.72% | 173,394 |
| Feb 3, 2026 | 544.50 | 558.00 | 541.50 | 558.00 | 553.39 | 3.91% | 168,979 |
| Feb 2, 2026 | 529.00 | 538.50 | 516.00 | 537.00 | 532.56 | -0.83% | 209,684 |
| Jan 30, 2026 | 550.00 | 554.00 | 535.50 | 541.50 | 537.02 | -2.52% | 236,666 |
| Jan 29, 2026 | 555.00 | 574.00 | 555.00 | 555.50 | 550.91 | 0.82% | 126,605 |
| Jan 28, 2026 | 549.00 | 554.50 | 549.00 | 551.00 | 546.45 | 0.55% | 136,383 |
| Jan 27, 2026 | 543.50 | 549.00 | 541.50 | 548.00 | 543.47 | 1.48% | 115,287 |
| Jan 26, 2026 | 527.50 | 543.50 | 525.50 | 540.00 | 535.54 | 1.79% | 157,446 |
| Jan 23, 2026 | 535.00 | 535.00 | 522.50 | 530.50 | 526.12 | -1.94% | 170,650 |
| Jan 22, 2026 | 541.50 | 545.00 | 536.00 | 541.00 | 536.53 | 1.50% | 112,930 |
| Jan 21, 2026 | 518.50 | 533.00 | 517.50 | 533.00 | 528.60 | 2.80% | 114,729 |
| Jan 20, 2026 | 505.50 | 518.50 | 500.50 | 518.50 | 514.21 | 1.57% | 146,710 |
| Jan 19, 2026 | 503.00 | 513.00 | 495.40 | 510.50 | 506.28 | -1.64% | 123,942 |