Fleury Michon SA (EPA:ALFLE)
France · Delayed Price · Currency is EUR 22.00
+0.20 (0.92%)
Aug 3, 2026, 12:02 PM CET
Fleury Michon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | - | 0.92% | 409 |
| 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 |
| 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 |