Fleury Michon SA (EPA:ALFLE)
France · Delayed Price · Currency is EUR 25.10
-0.20 (-0.79%)
Nov 10, 2025, 5:29 PM CET
Fleury Michon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | -0.40% | 865 |
| Oct 10, 2025 | 25.00 | 25.20 | 25.00 | 25.10 | 25.10 | 0.40% | 483 |
| Oct 9, 2025 | 25.10 | 25.10 | 24.80 | 25.00 | 25.00 | -0.79% | 331 |
| Oct 8, 2025 | 24.50 | 25.20 | 24.50 | 25.20 | 25.20 | 2.02% | 1,150 |
| Oct 7, 2025 | 24.50 | 24.70 | 24.40 | 24.70 | 24.70 | 1.23% | 346 |
| Oct 6, 2025 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | - | 1,141 |
| Oct 3, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 0.41% | 218 |
| Oct 2, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 0.83% | 308 |
| Oct 1, 2025 | 23.90 | 24.20 | 23.90 | 24.10 | 24.10 | -0.41% | 161 |
| Sep 30, 2025 | 24.10 | 24.40 | 24.10 | 24.20 | 24.20 | -0.41% | 340 |
| Sep 29, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | - | 410 |
| Sep 26, 2025 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | -0.41% | 371 |
| Sep 25, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 0.83% | 202 |
| Sep 24, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.83% | 172 |
| Sep 23, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 139 |
| Sep 22, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 0.41% | 1,895 |
| Sep 19, 2025 | 24.40 | 24.50 | 24.10 | 24.10 | 24.10 | -1.23% | 844 |
| Sep 18, 2025 | 24.30 | 24.50 | 24.30 | 24.40 | 24.40 | 0.83% | 336 |
| Sep 17, 2025 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | - | 377 |
| Sep 16, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.83% | 54 |
| Sep 15, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 2.56% | 562 |
| Sep 12, 2025 | 23.60 | 23.70 | 23.30 | 23.40 | 23.40 | -0.43% | 943 |
| Sep 11, 2025 | 23.80 | 23.80 | 23.30 | 23.50 | 23.50 | -1.26% | 1,608 |
| Sep 10, 2025 | 24.70 | 25.00 | 23.10 | 23.80 | 23.80 | -6.30% | 6,735 |
| Sep 9, 2025 | 25.40 | 25.40 | 25.30 | 25.40 | 25.40 | - | 263 |
| Sep 8, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 0.40% | 231 |
| Sep 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 616 |
| Sep 4, 2025 | 25.20 | 25.30 | 25.00 | 25.30 | 25.30 | - | 857 |
| Sep 3, 2025 | 25.10 | 25.30 | 25.00 | 25.30 | 25.30 | 0.80% | 167 |
| Sep 2, 2025 | 25.20 | 25.20 | 25.00 | 25.10 | 25.10 | -0.40% | 325 |
| Sep 1, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.79% | 415 |