Fleury Michon SA (EPA:ALFLE)
France · Delayed Price · Currency is EUR 22.50
-0.40 (-1.75%)
Mar 13, 2026, 5:00 PM CET
Fleury Michon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 24.90 | 25.00 | 24.70 | 24.90 | 24.90 | 0.40% | 332 |
| Jan 21, 2026 | 24.90 | 25.20 | 24.80 | 24.80 | 24.80 | -0.40% | 815 |
| Jan 20, 2026 | 24.80 | 25.10 | 24.80 | 24.90 | 24.90 | 0.40% | 833 |
| Jan 19, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | 708 |
| Jan 16, 2026 | 24.80 | 25.00 | 24.70 | 24.80 | 24.80 | - | 630 |
| Jan 15, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 613 |
| Jan 14, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.81% | 424 |
| Jan 13, 2026 | 24.90 | 25.20 | 24.80 | 24.80 | 24.80 | -0.40% | 612 |
| Jan 12, 2026 | 25.00 | 25.20 | 24.70 | 24.90 | 24.90 | -1.58% | 2,646 |
| Jan 9, 2026 | 25.50 | 25.60 | 25.30 | 25.30 | 25.30 | -0.78% | 143 |
| Jan 8, 2026 | 25.90 | 25.90 | 25.20 | 25.50 | 25.50 | -1.16% | 488 |
| Jan 7, 2026 | 25.40 | 26.00 | 25.10 | 25.80 | 25.80 | 1.57% | 1,397 |
| Jan 6, 2026 | 25.20 | 25.50 | 25.20 | 25.40 | 25.40 | 0.79% | 683 |
| Jan 5, 2026 | 25.20 | 25.30 | 25.10 | 25.20 | 25.20 | - | 342 |