FLSmidth & Co. A/S (CPH:FLS)
Denmark · Delayed Price · Currency is DKK 431.00
+10.00 (2.38%)
Sep 4, 2025, 3:54 PM CET
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 385.80 | 393.60 | 385.80 | 393.40 | 393.40 | 2.08% | 94,634 |
| Jul 16, 2025 | 382.80 | 390.40 | 381.20 | 385.40 | 385.40 | 0.36% | 73,922 |
| Jul 15, 2025 | 383.60 | 388.60 | 383.60 | 384.00 | 384.00 | 0.21% | 72,591 |
| Jul 14, 2025 | 384.00 | 385.20 | 381.00 | 383.20 | 383.20 | -1.19% | 78,572 |
| Jul 11, 2025 | 394.00 | 394.20 | 387.40 | 387.80 | 387.80 | -1.67% | 69,142 |
| Jul 10, 2025 | 387.80 | 394.60 | 387.40 | 394.40 | 394.40 | 1.75% | 62,767 |
| Jul 9, 2025 | 384.60 | 391.20 | 384.20 | 387.60 | 387.60 | 0.94% | 78,099 |
| Jul 8, 2025 | 384.40 | 385.60 | 381.00 | 384.00 | 384.00 | -0.05% | 63,608 |
| Jul 7, 2025 | 381.80 | 385.40 | 381.40 | 384.20 | 384.20 | 0.16% | 57,416 |
| Jul 4, 2025 | 387.60 | 387.80 | 378.80 | 383.60 | 383.60 | -1.49% | 76,707 |
| Jul 3, 2025 | 390.20 | 392.80 | 387.80 | 389.40 | 389.40 | 0.26% | 66,399 |
| Jul 2, 2025 | 382.60 | 390.20 | 381.80 | 388.40 | 388.40 | 1.52% | 201,978 |
| Jul 1, 2025 | 386.00 | 386.40 | 380.40 | 382.60 | 382.60 | -1.14% | 118,748 |
| Jun 30, 2025 | 391.20 | 393.40 | 386.00 | 387.00 | 387.00 | -0.77% | 104,252 |
| Jun 27, 2025 | 391.60 | 395.20 | 389.00 | 390.00 | 390.00 | -0.41% | 125,304 |
| Jun 26, 2025 | 392.20 | 395.20 | 390.00 | 391.60 | 391.60 | 0.05% | 87,030 |