Skip to main content
logo
Fleury Michon SA (EPA:ALFLE)
France flag France · Delayed Price · Currency is EUR
25.20
-0.10 (-0.40%)
Sep 4, 2025, 3:25 PM CET

Fleury Michon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202525.1025.3025.0025.3025.300.80%167
Sep 2, 202525.2025.2025.0025.1025.10-0.40%325
Sep 1, 202525.4025.4025.0025.2025.20-0.79%415
Aug 29, 202525.2025.4025.1025.4025.401.20%145
Aug 28, 202525.3025.3025.0025.1025.10-1.18%304
Aug 27, 202525.3025.4025.0025.4025.40-435
Aug 26, 202525.4025.4025.1025.4025.40-476
Aug 25, 202525.4025.6025.2025.4025.40-0.39%245
Aug 22, 202525.4025.5025.2025.5025.500.79%149
Aug 21, 202525.5025.5025.3025.3025.30-0.78%162
Aug 20, 202525.3025.5025.1025.5025.500.39%213
Aug 19, 202525.2025.4025.2025.4025.400.79%117
Aug 18, 202525.3025.3025.0025.2025.20-0.40%626
Aug 15, 202525.6025.6025.0025.3025.30-1.56%1,586
Aug 14, 202525.5025.7025.5025.7025.700.39%146
Aug 13, 202525.5025.7025.5025.6025.60-0.39%248
Aug 12, 202525.6025.7025.5025.7025.700.39%89
Aug 11, 202525.7025.7025.6025.6025.600.39%66
Aug 8, 202525.4025.5025.4025.5025.50-0.78%10,922
Aug 7, 202525.8025.8025.5025.7025.70-0.39%256
Aug 6, 202525.5025.8025.4025.8025.801.18%107
Aug 5, 202525.3025.5025.2025.5025.500.39%644
Aug 4, 202525.4025.4025.1025.4025.400.79%542
Aug 1, 202525.4025.4025.0025.2025.20-0.79%526
Jul 31, 202525.4025.4025.1025.4025.40-861
Jul 30, 202525.4025.4025.2025.4025.40-340
Jul 29, 202525.4025.4025.3025.4025.400.40%13
Jul 28, 202526.0026.0025.2025.3025.30-2.69%632
Jul 25, 202525.7026.0025.7026.0026.000.78%122
Jul 24, 202525.7025.8025.3025.8025.800.78%351
Jul 23, 202525.4025.6025.3025.6025.60-271
Jul 22, 202526.2026.2025.3025.6025.60-2.29%690
Jul 21, 202526.3026.3025.5026.2026.20-1.13%806
Jul 18, 202526.5026.5025.9026.5026.50-296
Jul 17, 202526.4026.5026.0026.5026.50-230
Jul 16, 202526.7026.8025.8026.5026.50-0.75%822
Jul 15, 202526.7026.8026.5026.7026.70-409
Jul 14, 202526.8026.8026.6026.7026.700.75%370
Jul 11, 202526.5026.8026.2026.5026.501.15%159
Jul 10, 202526.4026.7026.1026.2026.20-1.50%302
Jul 9, 202526.5026.6026.0026.6026.600.38%538
Jul 8, 202526.5026.5026.0026.5026.500.38%533
Jul 7, 202525.5026.5025.5026.4026.402.72%1,239
Jul 4, 202525.3025.8025.3025.7025.700.78%479
Jul 3, 202525.3025.5025.0025.5025.500.79%203
Jul 2, 202525.2025.3025.2025.3025.30-49
Jul 1, 202525.5025.5024.8025.3025.30-0.78%1,831
Jun 30, 202524.9025.5024.9025.5025.500.79%345
Jun 27, 202525.4025.5025.0025.3025.30-0.39%5,010
Jun 26, 202525.2025.4025.0025.4025.400.79%466