Fleury Michon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	22.00	22.10	21.80	22.10	22.10	0.45%	181
Apr 1, 2026	22.00	22.10	21.70	22.00	22.00	-0.45%	519
Mar 31, 2026	22.10	22.20	21.90	22.10	22.10	0.45%	247
Mar 30, 2026	22.30	22.50	22.00	22.00	22.00	-3.08%	392
Mar 27, 2026	22.60	22.70	22.30	22.70	22.70	-0.44%	291
Mar 26, 2026	23.00	23.00	22.80	22.80	22.80	-0.87%	122
Mar 25, 2026	22.80	23.40	22.80	23.00	23.00	0.44%	223
Mar 24, 2026	22.70	23.50	22.70	22.90	22.90	2.23%	542
Mar 23, 2026	22.60	22.70	22.40	22.40	22.40	-0.88%	202
Mar 20, 2026	22.40	22.60	22.40	22.60	22.60	0.89%	255
Mar 19, 2026	22.40	22.40	22.20	22.40	22.40	-0.88%	169
Mar 18, 2026	22.80	22.90	22.40	22.60	22.60	-0.88%	138
Mar 17, 2026	22.00	22.80	22.00	22.80	22.80	5.56%	194
Mar 16, 2026	22.50	22.50	21.60	21.60	21.60	-4.00%	1,059
Mar 13, 2026	22.30	22.50	22.10	22.50	22.50	-1.75%	443
Mar 12, 2026	23.00	23.00	22.50	22.90	22.90	-2.14%	863
Mar 11, 2026	23.80	23.80	23.40	23.40	23.40	-1.68%	853
Mar 10, 2026	23.90	23.90	23.20	23.80	23.80	-2.86%	2,255
Mar 9, 2026	24.60	24.60	24.10	24.50	24.50	-	211
Mar 6, 2026	24.20	24.50	23.90	24.50	24.50	2.08%	253
Mar 5, 2026	24.00	24.10	23.90	24.00	24.00	-0.41%	800
Mar 4, 2026	24.10	24.10	23.90	24.10	24.10	0.42%	230
Mar 3, 2026	24.30	24.30	23.90	24.00	24.00	-0.83%	443
Mar 2, 2026	24.30	24.50	24.20	24.20	24.20	-1.22%	190
Feb 27, 2026	24.70	24.80	24.20	24.50	24.50	-1.61%	979
Feb 26, 2026	24.80	24.90	24.60	24.90	24.90	-	179
Feb 25, 2026	24.60	24.90	24.60	24.90	24.90	1.22%	187
Feb 24, 2026	24.70	24.70	24.30	24.60	24.60	-	1,199
Feb 23, 2026	24.60	24.70	24.50	24.60	24.60	0.41%	1,571
Feb 20, 2026	24.60	24.70	24.50	24.50	24.50	-0.81%	45
Feb 19, 2026	24.60	24.70	24.30	24.70	24.70	0.82%	1,765
Feb 18, 2026	24.40	24.60	24.40	24.50	24.50	0.41%	81
Feb 17, 2026	24.50	24.50	24.40	24.40	24.40	-	73
Feb 16, 2026	24.60	24.60	24.30	24.40	24.40	-0.81%	110
Feb 13, 2026	24.60	24.60	24.50	24.60	24.60	-	16
Feb 12, 2026	24.90	24.90	24.20	24.60	24.60	-1.20%	336
Feb 11, 2026	24.80	24.90	24.30	24.90	24.90	0.40%	761
Feb 10, 2026	24.80	24.90	24.80	24.80	24.80	-	179
Feb 9, 2026	25.00	25.00	24.20	24.80	24.80	-0.80%	644
Feb 6, 2026	24.90	25.00	24.70	25.00	25.00	1.21%	186
Feb 5, 2026	25.10	25.10	24.70	24.70	24.70	-1.59%	219
Feb 4, 2026	24.80	25.10	24.70	25.10	25.10	0.80%	668
Feb 3, 2026	24.80	25.00	24.70	24.90	24.90	0.40%	609
Feb 2, 2026	24.90	24.90	24.60	24.80	24.80	-0.40%	268
Jan 30, 2026	24.90	25.00	24.50	24.90	24.90	-	648
Jan 29, 2026	24.90	25.00	24.70	24.90	24.90	-	483
Jan 28, 2026	25.00	25.00	24.80	24.90	24.90	-0.40%	299
Jan 27, 2026	24.90	25.00	24.90	25.00	25.00	0.81%	320
Jan 26, 2026	24.90	25.00	24.80	24.80	24.80	-0.40%	268
Jan 23, 2026	24.90	25.00	24.70	24.90	24.90	-	1,013