FLSmidth & Co. A/S (CPH:FLS)
Denmark · Delayed Price · Currency is DKK 579.50
-9.00 (-1.53%)
Oct 19, 2026, 4:50 PM CET
FLSmidth & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 588.50 | 590.00 | 577.00 | 579.50 | 579.50 | -1.53% | 41,986 |
| Oct 16, 2026 | 588.00 | 597.00 | 586.50 | 588.50 | 588.50 | 0.77% | 145,253 |
| Oct 15, 2026 | 588.50 | 588.50 | 574.00 | 584.00 | 584.00 | -2.59% | 175,801 |
| Oct 14, 2026 | 599.00 | 609.00 | 596.50 | 599.50 | 599.50 | 0.84% | 116,196 |
| 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% | 141,572 |
| 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 |
| 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 |