Fleury Michon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	25.30	25.90	25.00	25.20	25.20	-0.59%	1,951
Jun 11, 2026	25.90	27.00	25.90	26.70	25.35	4.30%	4,956
Jun 10, 2026	25.00	25.80	24.90	25.60	24.31	1.19%	1,088
Jun 9, 2026	26.10	26.10	25.00	25.30	24.02	-4.89%	1,331
Jun 8, 2026	25.20	26.60	24.80	26.60	25.26	6.40%	4,454
Jun 5, 2026	24.80	25.30	24.80	25.00	23.74	0.81%	944
Jun 4, 2026	25.00	25.10	24.80	24.80	23.55	-0.40%	728
Jun 3, 2026	24.40	24.90	24.30	24.90	23.64	2.47%	1,610
Jun 2, 2026	24.10	24.60	24.10	24.30	23.07	0.41%	942
Jun 1, 2026	24.20	24.70	24.00	24.20	22.98	0.83%	1,329
May 29, 2026	22.50	24.60	22.50	24.00	22.79	8.11%	3,807
May 28, 2026	22.50	22.60	22.20	22.20	21.08	-	2,000
May 27, 2026	22.40	22.40	22.10	22.20	21.08	-	1,203
May 26, 2026	22.50	22.50	22.10	22.20	21.08	0.45%	1,473
May 25, 2026	22.00	22.40	22.00	22.10	20.98	0.45%	602
May 22, 2026	22.50	22.50	21.90	22.00	20.89	-	925
May 21, 2026	22.10	22.30	21.90	22.00	20.89	0.46%	1,020
May 20, 2026	22.80	22.80	21.90	21.90	20.79	-0.45%	2,001
May 19, 2026	22.90	22.90	22.00	22.00	20.89	-0.90%	1,135
May 18, 2026	22.90	22.90	22.00	22.20	21.08	-	1,970
May 15, 2026	22.00	22.40	22.00	22.20	21.08	0.45%	681
May 14, 2026	22.50	22.50	22.00	22.10	20.98	-0.45%	616
May 13, 2026	22.50	22.50	22.20	22.20	21.08	-0.45%	351
May 12, 2026	22.00	22.40	22.00	22.30	21.17	1.36%	958
May 11, 2026	22.30	22.30	21.90	22.00	20.89	-	1,167
May 8, 2026	23.50	23.50	21.90	22.00	20.89	0.46%	5,494
May 7, 2026	22.30	22.40	21.90	21.90	20.79	-0.45%	1,016
May 6, 2026	21.80	22.40	21.80	22.00	20.89	0.92%	983
May 5, 2026	22.30	22.30	21.60	21.80	20.70	-0.91%	1,004
May 4, 2026	22.50	22.50	22.00	22.00	20.89	-0.45%	1,075
Apr 30, 2026	22.00	22.40	22.00	22.10	20.98	-0.45%	856
Apr 29, 2026	22.20	22.30	22.00	22.20	21.08	-	462
Apr 28, 2026	22.20	22.30	22.20	22.20	21.08	-	349
Apr 27, 2026	22.40	22.40	22.20	22.20	21.08	-0.45%	638
Apr 24, 2026	22.20	22.30	22.10	22.30	21.17	0.45%	238
Apr 23, 2026	22.20	22.30	22.20	22.20	21.08	-0.45%	453
Apr 22, 2026	23.00	23.20	22.30	22.30	21.17	-	3,523
Apr 21, 2026	22.80	22.80	22.30	22.30	21.17	-	622
Apr 20, 2026	22.20	22.70	22.10	22.30	21.17	-	1,035
Apr 17, 2026	22.30	22.70	22.10	22.30	21.17	-	643
Apr 16, 2026	22.30	22.60	22.20	22.30	21.17	-	367
Apr 15, 2026	22.10	22.90	22.00	22.30	21.17	1.36%	1,316
Apr 14, 2026	22.00	22.40	22.00	22.00	20.89	-0.45%	657