FLSmidth & Co. A/S (CPH:FLS)
Denmark · Delayed Price · Currency is DKK 540.00
+9.50 (1.79%)
At close: Jan 26, 2026
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 527.50 | 543.50 | 525.50 | 540.00 | 540.00 | 1.79% | 157,446 |
| Jan 23, 2026 | 535.00 | 535.00 | 522.50 | 530.50 | 530.50 | -1.94% | 170,650 |
| Jan 22, 2026 | 541.50 | 545.00 | 536.00 | 541.00 | 541.00 | 1.50% | 112,930 |
| Jan 21, 2026 | 518.50 | 533.00 | 517.50 | 533.00 | 533.00 | 2.80% | 114,729 |
| Jan 20, 2026 | 505.50 | 518.50 | 500.50 | 518.50 | 518.50 | 1.57% | 146,710 |
| Jan 19, 2026 | 503.00 | 513.00 | 495.40 | 510.50 | 510.50 | -1.64% | 123,942 |
| Jan 16, 2026 | 516.50 | 523.50 | 515.00 | 519.00 | 519.00 | 0.78% | 195,693 |
| Jan 15, 2026 | 507.00 | 517.00 | 506.00 | 515.00 | 515.00 | 1.78% | 106,712 |
| Jan 14, 2026 | 503.00 | 514.00 | 502.00 | 506.00 | 506.00 | 1.36% | 191,345 |
| Jan 13, 2026 | 494.00 | 502.50 | 491.40 | 499.20 | 499.20 | 1.26% | 175,994 |
| Jan 12, 2026 | 489.00 | 493.00 | 486.40 | 493.00 | 493.00 | 1.36% | 82,395 |
| Jan 9, 2026 | 478.00 | 486.40 | 476.40 | 486.40 | 486.40 | 2.44% | 121,306 |
| Jan 8, 2026 | 477.20 | 478.60 | 470.00 | 474.80 | 474.80 | -0.59% | 133,643 |
| Jan 7, 2026 | 474.60 | 482.00 | 466.60 | 477.60 | 477.60 | 0.93% | 164,549 |
| Jan 6, 2026 | 470.00 | 476.20 | 466.80 | 473.20 | 473.20 | 2.11% | 141,447 |
| Jan 5, 2026 | 454.60 | 465.00 | 453.80 | 463.40 | 463.40 | 2.93% | 111,261 |
| Jan 2, 2026 | 445.60 | 455.20 | 445.60 | 450.20 | 450.20 | 1.17% | 89,048 |
| Dec 30, 2025 | 441.80 | 446.20 | 439.20 | 445.00 | 445.00 | 0.63% | 63,567 |
| Dec 29, 2025 | 438.00 | 445.60 | 437.60 | 442.20 | 442.20 | 0.82% | 75,517 |
| Dec 23, 2025 | 440.20 | 441.60 | 435.60 | 438.60 | 438.60 | -0.36% | 57,106 |
| Dec 22, 2025 | 439.00 | 441.40 | 434.40 | 440.20 | 440.20 | -0.14% | 86,526 |
| Dec 19, 2025 | 439.80 | 440.80 | 433.80 | 440.80 | 440.80 | 0.05% | 501,734 |
| Dec 18, 2025 | 427.00 | 442.00 | 427.00 | 440.60 | 440.60 | 3.33% | 134,837 |
| Dec 17, 2025 | 434.40 | 438.20 | 425.00 | 426.40 | 426.40 | -1.66% | 236,493 |
| Dec 16, 2025 | 425.20 | 435.20 | 425.20 | 433.60 | 433.60 | 1.31% | 162,410 |
| Dec 15, 2025 | 422.00 | 429.80 | 421.80 | 428.00 | 428.00 | 1.76% | 133,735 |
| Dec 12, 2025 | 419.20 | 425.60 | 416.40 | 420.60 | 420.60 | 2.94% | 170,484 |
| Dec 11, 2025 | 419.20 | 421.40 | 406.60 | 408.60 | 408.60 | -2.44% | 126,733 |
| Dec 10, 2025 | 418.20 | 422.80 | 418.20 | 418.80 | 418.80 | -0.24% | 72,447 |
| Dec 9, 2025 | 413.80 | 422.40 | 413.20 | 419.80 | 419.80 | 0.96% | 129,069 |
| Dec 8, 2025 | 411.20 | 418.00 | 411.20 | 415.80 | 415.80 | 1.37% | 66,071 |
| Dec 5, 2025 | 406.60 | 411.80 | 405.60 | 410.20 | 410.20 | 1.03% | 146,349 |
| Dec 4, 2025 | 403.80 | 406.00 | 400.80 | 406.00 | 406.00 | 1.05% | 145,489 |
| Dec 3, 2025 | 402.80 | 404.60 | 398.60 | 401.80 | 401.80 | -0.25% | 94,815 |
| Dec 2, 2025 | 401.80 | 404.60 | 400.00 | 402.80 | 402.80 | -0.15% | 122,555 |
| Dec 1, 2025 | 407.40 | 407.40 | 400.40 | 403.40 | 403.40 | -1.94% | 143,652 |
| Nov 28, 2025 | 418.00 | 418.40 | 409.20 | 411.40 | 411.40 | -2.05% | 152,909 |
| Nov 27, 2025 | 421.00 | 424.20 | 415.00 | 420.00 | 420.00 | - | 127,507 |
| Nov 26, 2025 | 403.00 | 420.00 | 403.00 | 420.00 | 420.00 | 4.32% | 208,418 |
| Nov 25, 2025 | 404.00 | 406.20 | 400.40 | 402.60 | 402.60 | -0.54% | 134,733 |
| Nov 24, 2025 | 402.40 | 407.60 | 400.80 | 404.80 | 404.80 | 1.05% | 134,674 |
| Nov 21, 2025 | 400.00 | 406.20 | 398.60 | 400.60 | 400.60 | -1.62% | 112,586 |
| Nov 20, 2025 | 400.00 | 408.60 | 399.20 | 407.20 | 407.20 | 2.62% | 250,812 |
| Nov 19, 2025 | 389.60 | 397.40 | 388.40 | 396.80 | 396.80 | 1.85% | 149,536 |
| Nov 18, 2025 | 395.80 | 399.60 | 387.60 | 389.60 | 389.60 | -2.65% | 200,665 |
| Nov 17, 2025 | 420.80 | 420.80 | 395.00 | 400.20 | 400.20 | -6.41% | 377,464 |
| Nov 14, 2025 | 434.00 | 435.80 | 423.00 | 427.60 | 427.60 | -1.47% | 120,858 |
| Nov 13, 2025 | 436.00 | 450.40 | 433.60 | 434.00 | 434.00 | 0.70% | 343,685 |
| Nov 12, 2025 | 433.00 | 447.40 | 425.20 | 431.00 | 431.00 | -8.53% | 323,628 |
| Nov 11, 2025 | 473.20 | 474.00 | 463.00 | 471.20 | 471.20 | 0.26% | 100,303 |