Fleury Michon SA (EPA:ALFLE)
France · Delayed Price · Currency is EUR 25.60
-0.10 (-0.39%)
Aug 13, 2025, 4:24 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | - | 196 |
| Aug 12, 2025 | 25.60 | 25.70 | 25.50 | 25.70 | 25.70 | 0.39% | 89 |
| Aug 11, 2025 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | 0.39% | 66 |
| Aug 8, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | -0.78% | 10,922 |
| Aug 7, 2025 | 25.80 | 25.80 | 25.50 | 25.70 | 25.70 | -0.39% | 256 |
| Aug 6, 2025 | 25.50 | 25.80 | 25.40 | 25.80 | 25.80 | 1.18% | 107 |
| Aug 5, 2025 | 25.30 | 25.50 | 25.20 | 25.50 | 25.50 | 0.39% | 644 |
| Aug 4, 2025 | 25.40 | 25.40 | 25.10 | 25.40 | 25.40 | 0.79% | 542 |
| Aug 1, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.79% | 526 |
| Jul 31, 2025 | 25.40 | 25.40 | 25.10 | 25.40 | 25.40 | - | 861 |
| Jul 30, 2025 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | - | 340 |
| Jul 29, 2025 | 25.40 | 25.40 | 25.30 | 25.40 | 25.40 | 0.40% | 13 |
| Jul 28, 2025 | 26.00 | 26.00 | 25.20 | 25.30 | 25.30 | -2.69% | 632 |
| Jul 25, 2025 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 0.78% | 122 |
| Jul 24, 2025 | 25.70 | 25.80 | 25.30 | 25.80 | 25.80 | 0.78% | 351 |
| Jul 23, 2025 | 25.40 | 25.60 | 25.30 | 25.60 | 25.60 | - | 271 |
| Jul 22, 2025 | 26.20 | 26.20 | 25.30 | 25.60 | 25.60 | -2.29% | 690 |
| Jul 21, 2025 | 26.30 | 26.30 | 25.50 | 26.20 | 26.20 | -1.13% | 806 |
| Jul 18, 2025 | 26.50 | 26.50 | 25.90 | 26.50 | 26.50 | - | 296 |
| Jul 17, 2025 | 26.40 | 26.50 | 26.00 | 26.50 | 26.50 | - | 230 |
| Jul 16, 2025 | 26.70 | 26.80 | 25.80 | 26.50 | 26.50 | -0.75% | 822 |
| Jul 15, 2025 | 26.70 | 26.80 | 26.50 | 26.70 | 26.70 | - | 409 |
| Jul 14, 2025 | 26.80 | 26.80 | 26.60 | 26.70 | 26.70 | 0.75% | 370 |
| Jul 11, 2025 | 26.50 | 26.80 | 26.20 | 26.50 | 26.50 | 1.15% | 159 |
| Jul 10, 2025 | 26.40 | 26.70 | 26.10 | 26.20 | 26.20 | -1.50% | 302 |
| Jul 9, 2025 | 26.50 | 26.60 | 26.00 | 26.60 | 26.60 | 0.38% | 538 |
| Jul 8, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 0.38% | 533 |
| Jul 7, 2025 | 25.50 | 26.50 | 25.50 | 26.40 | 26.40 | 2.72% | 1,239 |
| Jul 4, 2025 | 25.30 | 25.80 | 25.30 | 25.70 | 25.70 | 0.78% | 479 |
| Jul 3, 2025 | 25.30 | 25.50 | 25.00 | 25.50 | 25.50 | 0.79% | 203 |
| Jul 2, 2025 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | - | 49 |
| Jul 1, 2025 | 25.50 | 25.50 | 24.80 | 25.30 | 25.30 | -0.78% | 1,831 |
| Jun 30, 2025 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | 0.79% | 345 |
| Jun 27, 2025 | 25.40 | 25.50 | 25.00 | 25.30 | 25.30 | -0.39% | 5,010 |
| Jun 26, 2025 | 25.20 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | 466 |
| Jun 25, 2025 | 25.30 | 25.30 | 25.00 | 25.20 | 25.20 | -0.79% | 3,377 |
| Jun 24, 2025 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | 0.40% | 3,125 |
| Jun 23, 2025 | 26.00 | 26.00 | 25.10 | 25.30 | 25.30 | -2.69% | 3,201 |
| Jun 20, 2025 | 25.60 | 26.00 | 25.50 | 26.00 | 26.00 | 1.56% | 571 |
| Jun 19, 2025 | 25.90 | 25.90 | 25.10 | 25.60 | 25.60 | 0.79% | 5,266 |
| Jun 18, 2025 | 25.70 | 25.70 | 25.30 | 25.40 | 25.40 | -1.17% | 718 |
| Jun 17, 2025 | 25.00 | 26.00 | 24.60 | 25.70 | 25.70 | 2.80% | 7,033 |
| Jun 16, 2025 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | - | 1,542 |
| Jun 13, 2025 | 25.00 | 25.10 | 24.50 | 25.00 | 25.00 | - | 550 |
| Jun 12, 2025 | 24.90 | 25.00 | 24.60 | 25.00 | 25.00 | - | 2,452 |
| Jun 11, 2025 | 25.00 | 25.20 | 24.90 | 25.00 | 25.00 | -0.79% | 1,368 |
| Jun 10, 2025 | 26.30 | 26.30 | 25.00 | 25.20 | 25.20 | -4.18% | 1,964 |
| Jun 9, 2025 | 26.60 | 26.80 | 25.90 | 26.30 | 26.30 | - | 1,041 |
| Jun 6, 2025 | 27.00 | 27.00 | 25.80 | 26.30 | 26.30 | -9.00% | 2,177 |
| Jun 5, 2025 | 27.60 | 29.00 | 27.50 | 28.90 | 26.87 | 5.47% | 7,795 |