Fleury Michon SA (FRA:4XZ)
Germany · Delayed Price · Currency is EUR 23.20
0.00 (0.00%)
Last updated: Feb 20, 2026, 3:25 PM CET
Fleury Michon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.30 | 23.20 | 22.30 | 23.20 | 23.20 | - | - |
| Feb 19, 2026 | 22.10 | 23.20 | 22.10 | 23.20 | 23.20 | 0.87% | - |
| Feb 18, 2026 | 22.00 | 23.10 | 22.00 | 23.00 | 23.00 | -0.43% | - |
| Feb 17, 2026 | 22.00 | 23.10 | 22.00 | 23.10 | 23.10 | 0.43% | - |
| Feb 16, 2026 | 22.20 | 23.20 | 22.20 | 23.00 | 23.00 | -1.29% | - |
| Feb 13, 2026 | 22.20 | 23.30 | 22.20 | 23.30 | 23.30 | -0.85% | - |
| Feb 12, 2026 | 22.50 | 23.50 | 22.50 | 23.50 | 23.50 | 0.86% | - |
| Feb 11, 2026 | 22.40 | 23.40 | 22.40 | 23.30 | 23.30 | -0.85% | - |
| Feb 10, 2026 | 22.40 | 23.50 | 22.40 | 23.50 | 23.50 | 1.73% | - |
| Feb 9, 2026 | 22.60 | 23.60 | 22.60 | 23.10 | 23.10 | -1.28% | - |
| Feb 6, 2026 | 22.30 | 23.40 | 22.30 | 23.40 | 23.40 | - | - |
| Feb 5, 2026 | 22.70 | 23.50 | 22.70 | 23.40 | 23.40 | - | - |
| Feb 4, 2026 | 22.50 | 23.50 | 22.50 | 23.40 | 23.40 | - | - |
| Feb 3, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | - | - |
| Feb 2, 2026 | 22.50 | 23.40 | 22.50 | 23.40 | 23.40 | -0.85% | - |
| Jan 30, 2026 | 22.50 | 23.60 | 22.50 | 23.60 | 23.60 | 0.43% | - |
| Jan 29, 2026 | 22.50 | 23.50 | 22.50 | 23.50 | 23.50 | - | - |
| Jan 28, 2026 | 22.60 | 23.60 | 22.60 | 23.50 | 23.50 | - | - |
| Jan 27, 2026 | 22.40 | 23.60 | 22.40 | 23.50 | 23.50 | - | - |
| Jan 26, 2026 | 22.50 | 23.60 | 22.50 | 23.50 | 23.50 | 0.43% | - |
| Jan 23, 2026 | 22.50 | 23.40 | 22.50 | 23.40 | 23.40 | - | - |
| Jan 22, 2026 | 22.40 | 23.60 | 22.40 | 23.40 | 23.40 | -0.43% | - |
| Jan 21, 2026 | 22.50 | 23.50 | 22.50 | 23.50 | 23.50 | 0.43% | - |
| Jan 20, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | - | - |
| Jan 19, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | -0.43% | - |
| Jan 16, 2026 | 22.40 | 23.50 | 22.40 | 23.50 | 23.50 | -0.42% | 88 |
| Jan 15, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | -10.27% | - |
| Jan 14, 2026 | 22.40 | 26.30 | 22.40 | 26.30 | 26.30 | 11.44% | 5 |
| Jan 13, 2026 | 22.50 | 23.70 | 22.50 | 23.60 | 23.60 | 0.85% | - |
| Jan 12, 2026 | 22.80 | 23.70 | 22.80 | 23.40 | 23.40 | -2.50% | - |
| Jan 9, 2026 | 23.00 | 24.20 | 23.00 | 24.00 | 24.00 | - | - |
| Jan 8, 2026 | 23.30 | 24.50 | 23.30 | 24.00 | 24.00 | -2.04% | - |
| Jan 7, 2026 | 22.90 | 24.50 | 22.90 | 24.50 | 24.50 | 2.08% | - |
| Jan 6, 2026 | 22.70 | 24.10 | 22.70 | 24.00 | 24.00 | 0.84% | - |
| Jan 5, 2026 | 22.70 | 23.90 | 22.70 | 23.80 | 23.80 | - | - |
| Jan 2, 2026 | 22.90 | 23.90 | 22.90 | 23.80 | 23.80 | -4.80% | - |
| Dec 30, 2025 | 22.90 | 25.00 | 22.90 | 25.00 | 25.00 | 0.81% | 110 |
| Dec 29, 2025 | 23.20 | 24.80 | 23.20 | 24.80 | 24.80 | 1.22% | 240 |
| Dec 23, 2025 | 23.40 | 24.50 | 23.40 | 24.50 | 24.50 | -0.41% | - |
| Dec 22, 2025 | 23.50 | 24.70 | 23.50 | 24.60 | 24.60 | -0.40% | - |
| Dec 19, 2025 | 23.60 | 24.70 | 23.60 | 24.70 | 24.70 | -0.40% | - |
| Dec 18, 2025 | 23.60 | 24.80 | 23.60 | 24.80 | 24.80 | - | - |
| Dec 17, 2025 | 23.60 | 24.80 | 23.60 | 24.80 | 24.80 | 0.40% | - |
| Dec 16, 2025 | 23.60 | 24.70 | 23.60 | 24.70 | 24.70 | 1.23% | - |
| Dec 15, 2025 | 23.50 | 24.60 | 23.50 | 24.40 | 24.40 | -4.69% | - |
| Dec 12, 2025 | 23.50 | 25.60 | 23.50 | 25.60 | 25.60 | 5.35% | 116 |
| Dec 11, 2025 | 23.50 | 24.60 | 23.50 | 24.30 | 24.30 | -1.22% | - |
| Dec 10, 2025 | 23.50 | 24.60 | 23.50 | 24.60 | 24.60 | -1.60% | - |
| Dec 9, 2025 | 22.70 | 25.00 | 22.70 | 25.00 | 25.00 | 5.04% | - |
| Dec 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |