Fleury Michon SA (EPA:ALFLE)
France · Delayed Price · Currency is EUR 24.90
+0.60 (2.47%)
Jun 3, 2026, 5:12 PM CET
Fleury Michon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.40 | 24.90 | 24.30 | 24.90 | 24.90 | 2.47% | 1,610 |
| Jun 2, 2026 | 24.10 | 24.60 | 24.10 | 24.30 | 24.30 | 0.41% | 942 |
| Jun 1, 2026 | 24.20 | 24.70 | 24.00 | 24.20 | 24.20 | 0.83% | 1,329 |
| May 29, 2026 | 22.50 | 24.60 | 22.50 | 24.00 | 24.00 | 8.11% | 3,807 |
| May 28, 2026 | 22.50 | 22.60 | 22.20 | 22.20 | 22.20 | - | 2,000 |
| May 27, 2026 | 22.40 | 22.40 | 22.10 | 22.20 | 22.20 | - | 1,203 |
| May 26, 2026 | 22.50 | 22.50 | 22.10 | 22.20 | 22.20 | 0.45% | 1,473 |
| May 25, 2026 | 22.00 | 22.40 | 22.00 | 22.10 | 22.10 | 0.45% | 602 |
| May 22, 2026 | 22.50 | 22.50 | 21.90 | 22.00 | 22.00 | - | 925 |
| May 21, 2026 | 22.10 | 22.30 | 21.90 | 22.00 | 22.00 | 0.46% | 1,020 |
| May 20, 2026 | 22.80 | 22.80 | 21.90 | 21.90 | 21.90 | -0.45% | 2,001 |
| May 19, 2026 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -0.90% | 1,135 |
| May 18, 2026 | 22.90 | 22.90 | 22.00 | 22.20 | 22.20 | - | 1,970 |
| May 15, 2026 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | 0.45% | 681 |
| May 14, 2026 | 22.50 | 22.50 | 22.00 | 22.10 | 22.10 | -0.45% | 616 |
| May 13, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -0.45% | 351 |
| May 12, 2026 | 22.00 | 22.40 | 22.00 | 22.30 | 22.30 | 1.36% | 958 |
| May 11, 2026 | 22.30 | 22.30 | 21.90 | 22.00 | 22.00 | - | 1,167 |
| May 8, 2026 | 23.50 | 23.50 | 21.90 | 22.00 | 22.00 | 0.46% | 5,494 |
| May 7, 2026 | 22.30 | 22.40 | 21.90 | 21.90 | 21.90 | -0.45% | 1,016 |
| May 6, 2026 | 21.80 | 22.40 | 21.80 | 22.00 | 22.00 | 0.92% | 983 |
| May 5, 2026 | 22.30 | 22.30 | 21.60 | 21.80 | 21.80 | -0.91% | 1,004 |
| May 4, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -0.45% | 1,075 |
| Apr 30, 2026 | 22.00 | 22.40 | 22.00 | 22.10 | 22.10 | -0.45% | 856 |
| Apr 29, 2026 | 22.20 | 22.30 | 22.00 | 22.20 | 22.20 | - | 462 |
| Apr 28, 2026 | 22.20 | 22.30 | 22.20 | 22.20 | 22.20 | - | 349 |
| Apr 27, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.45% | 638 |
| Apr 24, 2026 | 22.20 | 22.30 | 22.10 | 22.30 | 22.30 | 0.45% | 238 |
| Apr 23, 2026 | 22.20 | 22.30 | 22.20 | 22.20 | 22.20 | -0.45% | 453 |
| Apr 22, 2026 | 23.00 | 23.20 | 22.30 | 22.30 | 22.30 | - | 3,523 |
| Apr 21, 2026 | 22.80 | 22.80 | 22.30 | 22.30 | 22.30 | - | 622 |
| Apr 20, 2026 | 22.20 | 22.70 | 22.10 | 22.30 | 22.30 | - | 1,035 |
| Apr 17, 2026 | 22.30 | 22.70 | 22.10 | 22.30 | 22.30 | - | 643 |
| Apr 16, 2026 | 22.30 | 22.60 | 22.20 | 22.30 | 22.30 | - | 367 |
| Apr 15, 2026 | 22.10 | 22.90 | 22.00 | 22.30 | 22.30 | 1.36% | 1,316 |
| Apr 14, 2026 | 22.00 | 22.40 | 22.00 | 22.00 | 22.00 | -0.45% | 657 |
| Apr 13, 2026 | 22.30 | 22.40 | 22.10 | 22.10 | 22.10 | -1.34% | 585 |
| Apr 10, 2026 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | 0.90% | 146 |
| Apr 9, 2026 | 22.90 | 22.90 | 22.10 | 22.20 | 22.20 | -1.33% | 1,925 |
| Apr 8, 2026 | 22.20 | 22.90 | 22.00 | 22.50 | 22.50 | 1.35% | 550 |
| Apr 7, 2026 | 21.70 | 22.20 | 21.70 | 22.20 | 22.20 | 0.45% | 341 |
| Apr 2, 2026 | 22.00 | 22.10 | 21.80 | 22.10 | 22.10 | 0.45% | 181 |
| Apr 1, 2026 | 22.00 | 22.10 | 21.70 | 22.00 | 22.00 | -0.45% | 519 |
| Mar 31, 2026 | 22.10 | 22.20 | 21.90 | 22.10 | 22.10 | 0.45% | 247 |
| Mar 30, 2026 | 22.30 | 22.50 | 22.00 | 22.00 | 22.00 | -3.08% | 392 |
| Mar 27, 2026 | 22.60 | 22.70 | 22.30 | 22.70 | 22.70 | -0.44% | 291 |
| Mar 26, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 122 |
| Mar 25, 2026 | 22.80 | 23.40 | 22.80 | 23.00 | 23.00 | 0.44% | 223 |
| Mar 24, 2026 | 22.70 | 23.50 | 22.70 | 22.90 | 22.90 | 2.23% | 542 |
| Mar 23, 2026 | 22.60 | 22.70 | 22.40 | 22.40 | 22.40 | -0.88% | 202 |