Fleury Michon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.50	21.70	21.40	21.50	21.50	0.47%	627
Aug 20, 2026	21.40	21.40	21.20	21.40	21.40	-	1,714
Aug 19, 2026	21.50	21.50	21.40	21.40	21.40	-	1,543
Aug 18, 2026	21.70	21.80	21.40	21.40	21.40	-1.38%	488
Aug 17, 2026	21.70	21.70	21.70	21.70	21.70	0.46%	256
Aug 14, 2026	21.70	21.70	21.60	21.60	21.60	-0.46%	504
Aug 13, 2026	21.70	21.80	21.60	21.70	21.70	-	699
Aug 12, 2026	21.70	21.70	21.70	21.70	21.70	0.46%	445
Aug 11, 2026	21.60	21.80	21.60	21.60	21.60	0.47%	387
Aug 10, 2026	21.70	21.70	21.40	21.50	21.50	-0.92%	883
Aug 7, 2026	21.90	22.00	21.70	21.70	21.70	-0.91%	797
Aug 6, 2026	21.80	22.00	21.70	21.90	21.90	0.46%	5,159
Aug 5, 2026	22.00	22.00	21.70	21.80	21.80	-0.91%	619
Aug 4, 2026	22.00	22.20	21.90	22.00	22.00	-	428
Aug 3, 2026	21.80	22.00	21.80	22.00	22.00	0.92%	581
Jul 31, 2026	22.00	22.00	21.70	21.80	21.80	-0.46%	1,175
Jul 30, 2026	22.00	22.00	21.80	21.90	21.90	-	479
Jul 29, 2026	22.00	22.00	21.80	21.90	21.90	-0.90%	739
Jul 28, 2026	22.10	22.20	21.90	22.10	22.10	0.91%	785
Jul 27, 2026	21.90	22.10	21.90	21.90	21.90	-	597
Jul 24, 2026	21.80	22.00	21.80	21.90	21.90	-0.45%	385
Jul 23, 2026	21.90	22.10	21.90	22.00	22.00	0.92%	478
Jul 22, 2026	22.00	22.00	21.80	21.80	21.80	-0.91%	506
Jul 21, 2026	21.30	22.00	21.10	22.00	22.00	4.27%	857
Jul 20, 2026	22.20	22.20	21.10	21.10	21.10	-4.95%	2,166
Jul 17, 2026	22.00	22.20	21.60	22.20	22.20	1.37%	1,390
Jul 16, 2026	21.90	21.90	21.90	21.90	21.90	0.46%	27
Jul 15, 2026	22.00	22.20	21.80	21.80	21.80	-0.91%	239
Jul 14, 2026	22.00	22.00	22.00	22.00	22.00	0.46%	1,953
Jul 13, 2026	21.70	22.00	21.70	21.90	21.90	-	1,002
Jul 10, 2026	22.40	22.40	21.90	21.90	21.90	-0.45%	634
Jul 9, 2026	22.00	22.00	22.00	22.00	22.00	0.46%	554
Jul 8, 2026	22.00	22.00	21.90	21.90	21.90	-0.45%	870
Jul 7, 2026	22.60	22.60	21.90	22.00	22.00	-	1,322
Jul 6, 2026	22.10	22.10	21.90	22.00	22.00	0.46%	1,019
Jul 3, 2026	22.50	22.50	21.90	21.90	21.90	-	1,374
Jul 2, 2026	22.20	22.50	21.90	21.90	21.90	0.46%	2,414
Jul 1, 2026	22.00	22.00	21.80	21.80	21.80	-0.91%	1,988
Jun 30, 2026	21.80	22.20	21.80	22.00	22.00	1.85%	1,289
Jun 29, 2026	23.10	23.10	21.60	21.60	21.60	-6.09%	4,491
Jun 26, 2026	23.30	23.30	22.40	23.00	23.00	-1.29%	1,157
Jun 25, 2026	23.70	23.70	23.10	23.30	23.30	-1.69%	1,300
Jun 24, 2026	23.70	23.70	23.50	23.70	23.70	-	845
Jun 23, 2026	23.90	24.00	23.50	23.70	23.70	-0.42%	1,312
Jun 22, 2026	23.90	24.00	23.60	23.80	23.80	-0.42%	534
Jun 19, 2026	24.00	24.05	23.90	23.90	23.90	-	3,515
Jun 18, 2026	24.20	24.20	23.90	23.90	23.90	-1.65%	2,713
Jun 17, 2026	24.00	24.30	23.90	24.30	24.30	1.67%	4,572
Jun 16, 2026	23.80	24.20	23.70	23.90	23.90	0.42%	1,299
Jun 15, 2026	25.00	25.20	23.60	23.80	23.80	-5.56%	3,523