Fleury Michon SA (EPA:ALFLE)
France · Delayed Price · Currency is EUR 24.50
-0.20 (-0.81%)
At close: Feb 20, 2026
Fleury Michon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | 212 |
| Dec 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.39% | 1 |
| Dec 30, 2025 | 25.60 | 25.60 | 25.20 | 25.50 | 25.50 | 0.39% | 459 |
| Dec 29, 2025 | 25.50 | 25.50 | 25.00 | 25.40 | 25.40 | -1.17% | 792 |
| Dec 24, 2025 | 25.70 | 25.90 | 25.70 | 25.70 | 25.70 | - | 79 |
| Dec 23, 2025 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | -0.77% | 502 |
| Dec 22, 2025 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | -0.38% | 2,550 |
| 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 |