Fleury Michon SA (EPA:ALFLE)
France · Delayed Price · Currency is EUR 23.70
0.00 (0.00%)
Nov 12, 2026, 9:34 AM CET
Fleury Michon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 190 |
| Nov 11, 2026 | 23.80 | 23.80 | 23.60 | 23.70 | 23.70 | -0.42% | 104 |
| Nov 10, 2026 | 23.60 | 23.90 | 23.60 | 23.80 | 23.80 | 1.28% | 296 |
| Nov 9, 2026 | 23.90 | 23.90 | 23.20 | 23.50 | 23.50 | -1.67% | 437 |
| Nov 6, 2026 | 23.80 | 23.90 | 23.50 | 23.90 | 23.90 | 0.84% | 298 |
| Nov 5, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.85% | 95 |
| Nov 4, 2026 | 23.20 | 23.70 | 23.20 | 23.50 | 23.50 | 1.29% | 178 |
| Nov 3, 2026 | 23.30 | 23.50 | 23.20 | 23.20 | 23.20 | -2.52% | 564 |
| Nov 2, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | 733 |
| Oct 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 220 |
| Oct 29, 2026 | 23.90 | 23.90 | 23.40 | 23.40 | 23.40 | -1.68% | 469 |
| Oct 28, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | 136 |
| Oct 27, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - | 780 |
| Oct 26, 2026 | 23.50 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | 181 |
| Oct 23, 2026 | 23.30 | 23.60 | 23.30 | 23.40 | 23.40 | 0.43% | 484 |
| Oct 22, 2026 | 23.40 | 23.60 | 23.30 | 23.30 | 23.30 | -1.27% | 726 |
| Oct 21, 2026 | 23.90 | 23.90 | 23.30 | 23.60 | 23.60 | -0.84% | 729 |
| Oct 20, 2026 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | - | 244 |
| Oct 19, 2026 | 23.50 | 23.90 | 23.50 | 23.80 | 23.80 | - | 1,161 |
| Oct 16, 2026 | 23.50 | 23.90 | 23.50 | 23.80 | 23.80 | 0.42% | 2,599 |
| Oct 15, 2026 | 23.50 | 23.70 | 23.10 | 23.70 | 23.70 | 1.72% | 556 |
| Oct 14, 2026 | 23.00 | 23.30 | 22.90 | 23.30 | 23.30 | 1.30% | 229 |
| Oct 13, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.22% | 1,409 |
| Oct 12, 2026 | 22.20 | 22.50 | 22.00 | 22.50 | 22.50 | 2.27% | 651 |
| Oct 9, 2026 | 22.00 | 22.30 | 22.00 | 22.00 | 22.00 | -0.45% | 542 |
| Oct 8, 2026 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 2.31% | 1,358 |
| Oct 7, 2026 | 21.50 | 21.60 | 21.40 | 21.60 | 21.60 | 0.47% | 2,251 |
| Oct 6, 2026 | 21.40 | 21.70 | 21.30 | 21.50 | 21.50 | 0.94% | 1,784 |
| Oct 5, 2026 | 21.60 | 21.80 | 21.20 | 21.30 | 21.30 | -1.39% | 1,546 |
| 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 |