Fleury Michon SA (FRA:4XZ)
Germany · Delayed Price · Currency is EUR 21.30
-0.30 (-1.39%)
At close: Mar 27, 2026
FRA:4XZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | -1.39% | - |
| Mar 26, 2026 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | -0.92% | - |
| Mar 25, 2026 | 20.70 | 21.80 | 20.70 | 21.80 | 21.80 | -1.36% | - |
| Mar 24, 2026 | 20.20 | 22.10 | 20.20 | 22.10 | 22.10 | 3.76% | - |
| Mar 23, 2026 | 20.40 | 21.30 | 20.40 | 21.30 | 21.30 | - | - |
| Mar 20, 2026 | 20.20 | 21.30 | 20.20 | 21.30 | 21.30 | 1.43% | - |
| Mar 19, 2026 | 20.40 | 21.10 | 20.40 | 21.00 | 21.00 | -1.41% | - |
| Mar 18, 2026 | 20.60 | 21.50 | 20.60 | 21.30 | 21.30 | 1.43% | - |
| Mar 17, 2026 | 19.50 | 21.00 | 19.50 | 21.00 | 21.00 | 0.48% | - |
| Mar 16, 2026 | 20.30 | 21.00 | 20.30 | 20.90 | 20.90 | -0.48% | - |
| Mar 13, 2026 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | -2.33% | - |
| Mar 12, 2026 | 21.10 | 21.70 | 21.10 | 21.50 | 21.50 | -3.15% | - |
| Mar 11, 2026 | 21.50 | 24.60 | 21.50 | 22.20 | 22.20 | 0.91% | 265 |
| Mar 10, 2026 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | -3.51% | - |
| Mar 9, 2026 | 22.10 | 22.80 | 22.10 | 22.80 | 22.80 | -0.87% | - |
| Mar 6, 2026 | 21.70 | 23.00 | 21.70 | 23.00 | 23.00 | 0.88% | - |
| Mar 5, 2026 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | 0.44% | - |
| Mar 4, 2026 | 21.70 | 22.80 | 21.70 | 22.70 | 22.70 | - | - |
| Mar 3, 2026 | 21.80 | 22.70 | 21.80 | 22.70 | 22.70 | -0.87% | - |
| Mar 2, 2026 | 22.10 | 22.90 | 22.10 | 22.90 | 22.90 | -2.14% | - |
| Feb 27, 2026 | 22.50 | 23.40 | 22.50 | 23.40 | 23.40 | -0.43% | - |
| Feb 26, 2026 | 22.50 | 23.50 | 22.50 | 23.50 | 23.50 | 0.86% | - |
| Feb 25, 2026 | 22.20 | 23.30 | 22.20 | 23.30 | 23.30 | - | - |
| Feb 24, 2026 | 22.20 | 23.30 | 22.20 | 23.30 | 23.30 | - | - |
| Feb 23, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 0.43% | - |
| 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% | - |