Fleury Michon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	21.50	21.70	21.40	21.60	21.60	0.47%	1,037
Oct 1, 2026	21.90	22.00	21.50	21.50	21.50	-1.38%	2,498
Sep 30, 2026	21.90	22.00	21.80	21.80	21.80	-	1,413
Sep 29, 2026	21.90	22.00	21.80	21.80	21.80	-0.91%	2,995
Sep 28, 2026	21.90	22.00	21.80	22.00	22.00	1.38%	1,274
Sep 25, 2026	21.70	21.70	21.70	21.70	21.70	0.46%	1,141
Sep 24, 2026	22.00	22.00	21.50	21.60	21.60	-0.46%	2,240
Sep 23, 2026	22.00	22.00	21.60	21.70	21.70	-0.91%	3,326
Sep 22, 2026	21.90	22.00	21.90	21.90	21.90	0.92%	4,896
Sep 21, 2026	21.80	21.90	21.70	21.70	21.70	-0.46%	89,018
Sep 18, 2026	21.70	21.80	21.70	21.80	21.80	1.40%	115
Sep 17, 2026	21.90	21.90	21.30	21.50	21.50	-	1,380
Sep 16, 2026	21.70	21.70	21.40	21.50	21.50	-0.92%	1,260
Sep 15, 2026	21.70	21.80	21.70	21.70	21.70	0.46%	1,011
Sep 14, 2026	22.10	22.10	21.60	21.60	21.60	-1.37%	1,015
Sep 11, 2026	22.00	22.00	21.70	21.90	21.90	-0.45%	453
Sep 10, 2026	22.00	22.00	22.00	22.00	22.00	-	492
Sep 9, 2026	22.20	22.50	21.80	22.00	22.00	1.85%	2,499
Sep 8, 2026	21.50	21.90	21.50	21.60	21.60	-	5,480
Sep 7, 2026	21.60	21.70	21.60	21.60	21.60	-	783
Sep 4, 2026	21.80	21.80	21.60	21.60	21.60	-	161
Sep 3, 2026	21.70	21.70	21.60	21.60	21.60	-	637
Sep 2, 2026	21.70	21.70	21.60	21.60	21.60	-0.46%	282
Sep 1, 2026	21.70	21.80	21.70	21.70	21.70	0.46%	459
Aug 31, 2026	21.70	21.80	21.60	21.60	21.60	-0.46%	6,446
Aug 28, 2026	21.70	21.80	21.70	21.70	21.70	-	318
Aug 27, 2026	21.70	21.70	21.70	21.70	21.70	0.46%	146
Aug 26, 2026	21.50	21.60	21.50	21.60	21.60	0.47%	270
Aug 25, 2026	21.60	21.70	21.40	21.50	21.50	-	608
Aug 24, 2026	21.20	21.60	21.20	21.50	21.50	-	1,014
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