FLSmidth & Co. A/S (CPH:FLS)
Denmark · Delayed Price · Currency is DKK 577.50
+3.50 (0.61%)
Sep 7, 2026, 4:59 PM CET
FLSmidth & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 575.00 | 580.50 | 570.50 | 577.50 | - | 0.61% | 61,811 |
| Sep 4, 2026 | 567.50 | 576.50 | 565.50 | 574.00 | 574.00 | 1.41% | 58,086 |
| 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 |
| Sep 1, 2026 | 592.00 | 598.00 | 570.50 | 571.00 | 571.00 | -3.22% | 100,154 |
| Aug 31, 2026 | 594.00 | 599.00 | 590.00 | 590.00 | 590.00 | -0.84% | 106,793 |
| Aug 28, 2026 | 598.00 | 602.00 | 593.50 | 595.00 | 595.00 | -0.83% | 204,566 |
| Aug 27, 2026 | 599.50 | 606.00 | 595.00 | 600.00 | 600.00 | -1.23% | 122,906 |
| Aug 26, 2026 | 600.50 | 613.50 | 597.00 | 607.50 | 607.50 | 1.67% | 178,019 |
| Aug 25, 2026 | 601.00 | 612.00 | 594.00 | 597.50 | 597.50 | 0.42% | 221,224 |
| Aug 24, 2026 | 579.00 | 600.00 | 576.00 | 595.00 | 595.00 | 1.97% | 285,620 |
| Aug 21, 2026 | 555.00 | 584.50 | 555.00 | 583.50 | 583.50 | 6.28% | 201,669 |
| Aug 20, 2026 | 530.00 | 551.50 | 524.50 | 549.00 | 549.00 | 3.68% | 303,727 |
| Aug 19, 2026 | 542.00 | 548.00 | 519.00 | 529.50 | 529.50 | 6.28% | 498,025 |
| Aug 18, 2026 | 507.00 | 507.50 | 497.00 | 498.20 | 498.20 | -1.74% | 146,281 |
| Aug 17, 2026 | 505.50 | 511.50 | 505.00 | 507.00 | 507.00 | 0.30% | 96,664 |
| Aug 14, 2026 | 495.00 | 505.50 | 490.80 | 505.50 | 505.50 | 2.45% | 108,686 |
| Aug 13, 2026 | 507.00 | 509.50 | 491.80 | 493.40 | 493.40 | -3.06% | 96,004 |
| Aug 12, 2026 | 512.00 | 513.50 | 506.50 | 509.00 | 509.00 | 0.10% | 48,441 |
| Aug 11, 2026 | 500.00 | 512.50 | 499.20 | 508.50 | 508.50 | 1.09% | 53,826 |
| Aug 10, 2026 | 505.00 | 511.50 | 499.40 | 503.00 | 503.00 | -0.40% | 78,058 |
| Aug 7, 2026 | 506.50 | 510.00 | 503.00 | 505.00 | 505.00 | -1.17% | 67,360 |
| Aug 6, 2026 | 506.00 | 517.00 | 502.00 | 511.00 | 511.00 | 0.49% | 77,645 |
| Aug 5, 2026 | 512.50 | 520.50 | 506.50 | 508.50 | 508.50 | 0.20% | 99,450 |
| Aug 4, 2026 | 489.00 | 508.00 | 488.80 | 507.50 | 507.50 | 4.25% | 145,228 |
| Aug 3, 2026 | 485.20 | 493.00 | 481.40 | 486.80 | 486.80 | 0.33% | 86,961 |
| Jul 31, 2026 | 484.60 | 491.80 | 483.00 | 485.20 | 485.20 | 1.21% | 156,422 |
| Jul 30, 2026 | 472.80 | 484.00 | 469.80 | 479.40 | 479.40 | 1.31% | 79,555 |
| Jul 29, 2026 | 467.20 | 480.20 | 466.80 | 473.20 | 473.20 | 1.28% | 163,657 |
| Jul 28, 2026 | 476.00 | 477.80 | 464.20 | 467.20 | 467.20 | -1.85% | 71,769 |
| Jul 27, 2026 | 493.20 | 494.00 | 472.80 | 476.00 | 476.00 | -3.45% | 90,664 |
| Jul 24, 2026 | 470.80 | 493.00 | 470.80 | 493.00 | 493.00 | 4.36% | 126,427 |
| Jul 23, 2026 | 475.80 | 478.80 | 468.20 | 472.40 | 472.40 | -0.46% | 72,965 |
| Jul 22, 2026 | 463.00 | 476.40 | 462.80 | 474.60 | 474.60 | 2.55% | 120,404 |
| Jul 21, 2026 | 458.80 | 465.00 | 454.60 | 462.80 | 462.80 | 1.05% | 134,926 |
| Jul 20, 2026 | 458.20 | 464.00 | 453.80 | 458.00 | 458.00 | - | 57,752 |
| Jul 17, 2026 | 465.00 | 465.80 | 448.60 | 458.00 | 458.00 | -2.09% | 165,328 |
| Jul 16, 2026 | 475.60 | 479.00 | 467.80 | 467.80 | 467.80 | -1.56% | 82,941 |
| Jul 15, 2026 | 472.00 | 480.20 | 467.40 | 475.20 | 475.20 | 0.38% | 74,958 |
| Jul 14, 2026 | 462.40 | 473.80 | 457.40 | 473.40 | 473.40 | 2.25% | 96,878 |
| Jul 13, 2026 | 465.20 | 469.60 | 462.80 | 463.00 | 463.00 | -1.41% | 73,007 |
| Jul 10, 2026 | 465.40 | 472.40 | 464.80 | 469.60 | 469.60 | 1.16% | 55,867 |
| Jul 9, 2026 | 465.60 | 469.60 | 460.80 | 464.20 | 464.20 | 0.78% | 65,352 |
| Jul 8, 2026 | 478.00 | 478.00 | 459.00 | 460.60 | 460.60 | -3.96% | 154,651 |
| Jul 7, 2026 | 489.00 | 492.80 | 477.00 | 479.60 | 479.60 | -1.44% | 97,585 |
| Jul 6, 2026 | 491.20 | 492.00 | 481.40 | 486.60 | 486.60 | -1.22% | 93,352 |
| Jul 3, 2026 | 480.20 | 492.60 | 480.20 | 492.60 | 492.60 | 3.36% | 128,663 |
| Jul 2, 2026 | 468.80 | 481.80 | 465.00 | 476.60 | 476.60 | 1.15% | 139,430 |
| Jul 1, 2026 | 473.00 | 477.80 | 469.00 | 471.20 | 471.20 | -1.42% | 128,234 |
| Jun 30, 2026 | 468.00 | 479.40 | 466.60 | 478.00 | 478.00 | 3.11% | 98,663 |