FLSmidth & Co. A/S (CPH:FLS)
Denmark · Delayed Price · Currency is DKK 503.50
-3.50 (-0.69%)
May 29, 2026, 4:59 PM CET
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 506.50 | 508.50 | 499.40 | 503.00 | - | -0.79% | 23,276 |
| 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% | 94,816 |
| May 26, 2026 | 521.00 | 529.00 | 513.50 | 524.00 | 524.00 | 1.55% | 110,142 |
| 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% | 325,744 |
| 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 |
| Mar 30, 2026 | 477.20 | 484.00 | 471.00 | 473.20 | 473.20 | -1.83% | 99,894 |
| Mar 27, 2026 | 480.20 | 483.00 | 467.60 | 482.00 | 482.00 | 0.37% | 112,481 |
| Mar 26, 2026 | 485.40 | 487.80 | 474.20 | 480.20 | 480.20 | -2.32% | 93,134 |
| Mar 25, 2026 | 490.20 | 493.80 | 485.00 | 491.60 | 491.60 | 2.42% | 90,624 |
| Mar 24, 2026 | 474.80 | 489.20 | 471.60 | 484.00 | 480.00 | 1.30% | 113,315 |
| Mar 23, 2026 | 451.60 | 487.60 | 445.40 | 477.80 | 473.85 | 3.87% | 214,096 |
| Mar 20, 2026 | 468.20 | 472.00 | 454.00 | 460.00 | 456.20 | -0.73% | 206,646 |
| Mar 19, 2026 | 490.00 | 490.00 | 463.40 | 463.40 | 459.57 | -6.57% | 149,380 |
| Mar 18, 2026 | 490.80 | 506.50 | 488.80 | 496.00 | 491.90 | 2.14% | 99,115 |
| Mar 17, 2026 | 494.00 | 494.40 | 482.00 | 485.60 | 481.59 | -1.66% | 132,460 |
| Mar 16, 2026 | 499.00 | 499.60 | 489.40 | 493.80 | 489.72 | -1.16% | 96,690 |
| Mar 13, 2026 | 512.50 | 514.00 | 497.80 | 499.60 | 495.47 | -3.83% | 107,044 |