FLSmidth & Co. A/S (CPH:FLS)
Denmark · Delayed Price · Currency is DKK 506.50
-3.50 (-0.69%)
Jun 18, 2026, 4:59 PM CET
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 514.50 | 514.50 | 507.50 | 510.00 | 510.00 | -1.07% | 145,866 |
| Jun 16, 2026 | 508.50 | 518.50 | 508.00 | 515.50 | 515.50 | 1.38% | 127,763 |
| Jun 15, 2026 | 495.00 | 516.00 | 495.00 | 508.50 | 508.50 | 4.89% | 139,869 |
| Jun 12, 2026 | 489.20 | 491.60 | 480.80 | 484.80 | 484.80 | 2.19% | 138,913 |
| Jun 11, 2026 | 482.00 | 485.40 | 472.40 | 474.40 | 474.40 | -2.10% | 157,753 |
| Jun 10, 2026 | 495.00 | 495.40 | 478.20 | 484.60 | 484.60 | -2.89% | 126,309 |
| Jun 9, 2026 | 512.00 | 515.00 | 499.00 | 499.00 | 499.00 | -2.63% | 124,641 |
| Jun 8, 2026 | 514.00 | 520.50 | 507.50 | 512.50 | 512.50 | -3.39% | 165,021 |
| Jun 4, 2026 | 530.00 | 538.00 | 526.50 | 530.50 | 530.50 | 3.21% | 136,041 |
| Jun 3, 2026 | 519.00 | 520.00 | 511.00 | 514.00 | 514.00 | -1.15% | 74,828 |
| Jun 2, 2026 | 499.80 | 520.00 | 499.80 | 520.00 | 520.00 | 4.54% | 94,979 |
| Jun 1, 2026 | 500.00 | 510.00 | 496.40 | 497.40 | 497.40 | -1.21% | 139,171 |
| May 29, 2026 | 506.50 | 508.50 | 498.40 | 503.50 | 503.50 | -0.69% | 255,419 |
| May 28, 2026 | 512.50 | 514.50 | 502.00 | 507.00 | 507.00 | -1.55% | 93,438 |
| May 27, 2026 | 521.50 | 524.50 | 513.50 | 515.00 | 515.00 | -1.72% | 96,006 |
| May 26, 2026 | 521.00 | 529.00 | 513.50 | 524.00 | 524.00 | 1.55% | 143,576 |
| May 22, 2026 | 523.50 | 526.50 | 510.00 | 516.00 | 516.00 | -1.34% | 100,676 |
| May 21, 2026 | 526.50 | 530.00 | 517.50 | 523.00 | 523.00 | 1.06% | 225,483 |
| May 20, 2026 | 494.80 | 522.50 | 494.80 | 517.50 | 517.50 | 4.67% | 181,812 |
| May 19, 2026 | 493.80 | 506.00 | 489.00 | 494.40 | 494.40 | 2.45% | 327,427 |
| May 18, 2026 | 458.80 | 487.00 | 452.40 | 482.60 | 482.60 | 5.60% | 306,470 |
| May 13, 2026 | 451.60 | 459.60 | 437.00 | 457.00 | 457.00 | 2.60% | 262,930 |
| May 12, 2026 | 449.20 | 457.80 | 445.40 | 445.40 | 445.40 | -1.98% | 139,310 |
| May 11, 2026 | 455.00 | 456.40 | 447.80 | 454.40 | 454.40 | -0.39% | 167,502 |
| May 8, 2026 | 462.00 | 462.00 | 454.80 | 456.20 | 456.20 | -1.93% | 82,015 |
| May 7, 2026 | 470.40 | 478.00 | 462.60 | 465.20 | 465.20 | -1.11% | 113,350 |
| May 6, 2026 | 457.00 | 473.80 | 457.00 | 470.40 | 470.40 | 3.38% | 139,028 |
| May 5, 2026 | 444.00 | 457.20 | 444.00 | 455.00 | 455.00 | 2.66% | 127,685 |
| May 4, 2026 | 456.40 | 456.40 | 442.00 | 443.20 | 443.20 | -3.61% | 170,061 |
| May 1, 2026 | 473.20 | 473.20 | 445.40 | 459.80 | 459.80 | -2.58% | 217,072 |
| Apr 30, 2026 | 469.80 | 475.40 | 464.00 | 472.00 | 472.00 | -0.17% | 174,933 |
| Apr 29, 2026 | 478.60 | 479.20 | 470.80 | 472.80 | 472.80 | -0.67% | 244,814 |
| Apr 28, 2026 | 485.00 | 488.00 | 474.20 | 476.00 | 476.00 | -1.86% | 308,032 |
| Apr 27, 2026 | 499.40 | 502.00 | 483.20 | 485.00 | 485.00 | -2.77% | 98,145 |
| Apr 24, 2026 | 506.00 | 510.00 | 498.60 | 498.80 | 498.80 | -2.20% | 73,718 |
| Apr 23, 2026 | 502.50 | 513.00 | 502.50 | 510.00 | 510.00 | 1.19% | 61,382 |
| Apr 22, 2026 | 528.00 | 529.00 | 503.50 | 504.00 | 504.00 | -4.82% | 129,746 |
| Apr 21, 2026 | 541.50 | 541.50 | 529.00 | 529.50 | 529.50 | -0.75% | 87,528 |
| Apr 20, 2026 | 534.00 | 535.50 | 525.00 | 533.50 | 533.50 | -1.57% | 74,140 |
| Apr 17, 2026 | 516.00 | 542.50 | 513.00 | 542.00 | 542.00 | 3.83% | 127,287 |
| Apr 16, 2026 | 522.00 | 528.00 | 518.50 | 522.00 | 522.00 | - | 57,542 |
| Apr 15, 2026 | 525.00 | 525.50 | 519.00 | 522.00 | 522.00 | -0.57% | 86,021 |
| Apr 14, 2026 | 532.00 | 535.00 | 523.00 | 525.00 | 525.00 | -0.38% | 57,609 |
| Apr 13, 2026 | 527.50 | 528.00 | 519.00 | 527.00 | 527.00 | -1.31% | 64,042 |
| Apr 10, 2026 | 531.50 | 547.00 | 522.00 | 534.00 | 534.00 | 0.95% | 127,084 |
| Apr 9, 2026 | 529.00 | 531.00 | 518.50 | 529.00 | 529.00 | -0.09% | 75,825 |
| Apr 8, 2026 | 530.50 | 536.00 | 516.00 | 529.50 | 529.50 | 7.53% | 153,701 |
| Apr 7, 2026 | 500.50 | 502.00 | 489.60 | 492.40 | 492.40 | -2.40% | 84,163 |
| Apr 1, 2026 | 501.00 | 506.50 | 494.60 | 504.50 | 504.50 | 4.41% | 89,986 |
| Mar 31, 2026 | 478.00 | 487.40 | 478.00 | 483.20 | 483.20 | 2.11% | 82,497 |