Fleury Michon SA (EPA:ALFLE)
France · Delayed Price · Currency is EUR 25.90
-0.10 (-0.38%)
Dec 22, 2025, 4:10 PM CET
Fleury Michon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 26.20 | 26.20 | 25.90 | 25.90 | - | -0.38% | 2,548 |
| Dec 19, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.38% | 48 |
| Dec 18, 2025 | 26.10 | 26.40 | 26.10 | 26.10 | 26.10 | - | 212 |
| Dec 17, 2025 | 26.20 | 26.30 | 26.00 | 26.10 | 26.10 | -0.38% | 2,136 |
| Dec 16, 2025 | 26.20 | 26.30 | 26.00 | 26.20 | 26.20 | - | 2,009 |
| Dec 15, 2025 | 26.00 | 26.20 | 25.70 | 26.20 | 26.20 | 0.77% | 298 |
| Dec 12, 2025 | 26.00 | 26.10 | 25.80 | 26.00 | 26.00 | - | 331 |
| Dec 11, 2025 | 26.10 | 26.10 | 25.50 | 26.00 | 26.00 | - | 432 |
| Dec 10, 2025 | 26.10 | 26.20 | 25.40 | 26.00 | 26.00 | - | 616 |
| Dec 9, 2025 | 25.40 | 26.00 | 25.10 | 26.00 | 26.00 | 3.59% | 669 |
| Dec 8, 2025 | 25.20 | 25.30 | 25.00 | 25.10 | 25.10 | 0.40% | 196 |
| Dec 5, 2025 | 25.00 | 25.30 | 25.00 | 25.00 | 25.00 | - | 362 |
| Dec 4, 2025 | 24.80 | 25.10 | 24.80 | 25.00 | 25.00 | 0.81% | 107 |
| Dec 3, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 336 |
| Dec 2, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | - | 1,029 |
| Dec 1, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | 127 |
| Nov 28, 2025 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | - | 577 |
| Nov 27, 2025 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | - | 431 |
| Nov 26, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 318 |
| Nov 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 313 |
| Nov 24, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 381 |
| Nov 21, 2025 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | -1.20% | 1,209 |
| Nov 20, 2025 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -0.40% | 244 |
| Nov 19, 2025 | 25.20 | 25.20 | 25.10 | 25.20 | 25.20 | 0.80% | 192 |
| Nov 18, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | - | 147 |
| Nov 17, 2025 | 25.40 | 25.50 | 25.00 | 25.00 | 25.00 | -1.57% | 310 |
| Nov 14, 2025 | 25.20 | 25.50 | 25.20 | 25.40 | 25.40 | 0.79% | 145 |
| Nov 13, 2025 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | - | 108 |
| Nov 12, 2025 | 25.30 | 25.30 | 25.10 | 25.20 | 25.20 | -0.40% | 96 |
| Nov 11, 2025 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 0.80% | 7 |
| Nov 10, 2025 | 25.20 | 25.40 | 25.10 | 25.10 | 25.10 | -0.79% | 299 |
| Nov 7, 2025 | 25.60 | 25.60 | 25.20 | 25.30 | 25.30 | -0.39% | 8,849 |
| Nov 6, 2025 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | 86 |
| Nov 5, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -2.66% | 635 |
| Nov 4, 2025 | 25.30 | 26.50 | 25.30 | 26.30 | 26.30 | 3.95% | 6,602 |
| Nov 3, 2025 | 25.20 | 25.30 | 25.00 | 25.30 | 25.30 | - | 7,173 |
| Oct 31, 2025 | 25.40 | 25.40 | 25.20 | 25.30 | 25.30 | -0.39% | 95 |
| Oct 30, 2025 | 25.10 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | 952 |
| Oct 29, 2025 | 25.20 | 25.30 | 24.90 | 25.20 | 25.20 | - | 247 |
| Oct 28, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.61% | 454 |
| Oct 27, 2025 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | - | 2,537 |
| Oct 24, 2025 | 24.60 | 24.90 | 24.60 | 24.80 | 24.80 | 1.22% | 113 |
| Oct 23, 2025 | 24.90 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 7,494 |
| Oct 22, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | - | 612 |
| Oct 21, 2025 | 24.80 | 25.00 | 24.30 | 25.00 | 25.00 | 0.81% | 948 |
| Oct 20, 2025 | 24.90 | 25.00 | 24.60 | 24.80 | 24.80 | - | 1,266 |
| Oct 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | 45 |
| Oct 16, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | -0.40% | 204 |
| Oct 15, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | 420 |
| Oct 14, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | - | 1,214 |