FLSmidth & Co. A/S (CPH:FLS)
Denmark · Delayed Price · Currency is DKK 579.00
+4.50 (0.78%)
Nov 10, 2026, 9:51 AM CET
FLSmidth & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 562.50 | 580.50 | 556.50 | 579.00 | 579.00 | 0.78% | 17,372 |
| Nov 9, 2026 | 558.00 | 574.50 | 558.00 | 574.50 | 574.50 | 2.96% | 191,309 |
| Nov 6, 2026 | 558.00 | 571.00 | 556.50 | 558.00 | 558.00 | -0.18% | 106,216 |
| Nov 5, 2026 | 579.00 | 587.00 | 559.00 | 559.00 | 559.00 | -2.19% | 141,034 |
| Nov 4, 2026 | 591.00 | 591.00 | 571.50 | 571.50 | 571.50 | -3.14% | 193,671 |
| Nov 3, 2026 | 582.00 | 592.00 | 576.00 | 590.00 | 590.00 | 0.34% | 74,321 |
| Nov 2, 2026 | 584.50 | 596.50 | 582.50 | 588.00 | 588.00 | 0.94% | 101,691 |
| Oct 30, 2026 | 589.00 | 596.00 | 582.50 | 582.50 | 582.50 | -3.24% | 71,994 |
| Oct 29, 2026 | 595.00 | 603.00 | 588.50 | 602.00 | 602.00 | 0.84% | 124,449 |
| Oct 28, 2026 | 587.00 | 597.00 | 586.00 | 597.00 | 597.00 | 1.88% | 123,321 |
| Oct 27, 2026 | 576.50 | 586.50 | 574.50 | 586.00 | 586.00 | 1.30% | 96,124 |
| Oct 26, 2026 | 561.00 | 578.50 | 561.00 | 578.50 | 578.50 | 3.12% | 118,325 |
| Oct 23, 2026 | 563.50 | 574.00 | 560.50 | 561.00 | 561.00 | 0.81% | 121,724 |
| Oct 22, 2026 | 566.00 | 568.00 | 550.50 | 556.50 | 556.50 | -2.20% | 129,321 |
| Oct 21, 2026 | 573.00 | 578.00 | 569.00 | 569.00 | 569.00 | -1.04% | 70,964 |
| Oct 20, 2026 | 578.50 | 579.00 | 561.00 | 575.00 | 575.00 | -0.69% | 100,688 |
| Oct 19, 2026 | 588.00 | 590.00 | 577.00 | 579.00 | 579.00 | -1.61% | 71,725 |
| Oct 16, 2026 | 588.00 | 597.00 | 586.50 | 588.50 | 588.50 | 0.77% | 145,488 |
| Oct 15, 2026 | 588.50 | 588.50 | 574.00 | 584.00 | 584.00 | -2.59% | 176,705 |
| Oct 14, 2026 | 599.00 | 609.00 | 596.50 | 599.50 | 599.50 | 0.84% | 116,876 |
| Oct 13, 2026 | 594.00 | 605.50 | 590.00 | 594.50 | 594.50 | 0.08% | 81,620 |
| Oct 12, 2026 | 570.00 | 594.00 | 569.50 | 594.00 | 594.00 | 4.76% | 146,922 |
| Oct 9, 2026 | 550.00 | 572.00 | 549.00 | 567.00 | 567.00 | 3.75% | 89,021 |
| Oct 8, 2026 | 546.50 | 553.00 | 541.00 | 546.50 | 546.50 | -0.09% | 100,070 |
| Oct 7, 2026 | 570.00 | 570.50 | 546.50 | 547.00 | 547.00 | -4.20% | 88,706 |
| Oct 6, 2026 | 557.00 | 579.50 | 557.00 | 571.00 | 571.00 | 2.70% | 110,635 |
| Oct 5, 2026 | 559.50 | 560.50 | 545.50 | 556.00 | 556.00 | -0.36% | 100,671 |
| Oct 2, 2026 | 550.00 | 564.00 | 549.00 | 558.00 | 558.00 | 2.29% | 98,925 |
| Oct 1, 2026 | 566.00 | 566.00 | 542.00 | 545.50 | 545.50 | -4.05% | 93,683 |
| Sep 30, 2026 | 582.00 | 585.00 | 561.50 | 568.50 | 568.50 | -1.98% | 147,478 |
| Sep 29, 2026 | 578.50 | 599.50 | 578.50 | 580.00 | 580.00 | 0.26% | 120,257 |
| Sep 28, 2026 | 577.50 | 582.00 | 566.00 | 578.50 | 578.50 | -0.43% | 73,704 |
| Sep 25, 2026 | 582.00 | 590.00 | 581.00 | 581.00 | 581.00 | 0.87% | 88,443 |
| Sep 24, 2026 | 583.50 | 589.50 | 574.00 | 576.00 | 576.00 | -1.71% | 101,391 |
| Sep 23, 2026 | 589.50 | 592.50 | 584.50 | 586.00 | 586.00 | -0.51% | 88,493 |
| Sep 22, 2026 | 574.00 | 589.00 | 570.50 | 589.00 | 589.00 | 2.26% | 91,606 |
| Sep 21, 2026 | 574.00 | 581.50 | 574.00 | 576.00 | 576.00 | 1.05% | 67,889 |
| Sep 18, 2026 | 573.00 | 579.50 | 570.00 | 570.00 | 570.00 | -0.52% | 237,275 |
| Sep 17, 2026 | 568.50 | 585.00 | 568.50 | 573.00 | 573.00 | 0.79% | 113,320 |
| Sep 16, 2026 | 562.00 | 568.50 | 558.00 | 568.50 | 568.50 | 1.88% | 91,397 |
| Sep 15, 2026 | 552.50 | 562.00 | 544.00 | 558.00 | 558.00 | 1.00% | 113,568 |
| Sep 14, 2026 | 582.50 | 582.50 | 552.50 | 552.50 | 552.50 | -3.75% | 106,847 |
| Sep 11, 2026 | 571.50 | 574.50 | 562.50 | 574.00 | 574.00 | 0.79% | 107,149 |
| Sep 10, 2026 | 590.00 | 594.50 | 562.50 | 569.50 | 569.50 | -3.96% | 127,731 |
| Sep 9, 2026 | 602.50 | 612.00 | 590.00 | 593.00 | 593.00 | -1.58% | 77,885 |
| Sep 8, 2026 | 580.00 | 607.00 | 578.00 | 602.50 | 602.50 | 4.33% | 109,318 |
| Sep 7, 2026 | 575.00 | 580.50 | 570.50 | 577.50 | 577.50 | 0.61% | 63,140 |
| Sep 4, 2026 | 567.50 | 576.50 | 565.50 | 574.00 | 574.00 | 1.41% | 65,287 |
| Sep 3, 2026 | 562.00 | 579.50 | 551.50 | 566.00 | 566.00 | 0.35% | 114,302 |
| Sep 2, 2026 | 568.50 | 568.50 | 559.00 | 564.00 | 564.00 | -1.23% | 114,904 |