Fleury Michon SA (FRA:4XZ)
Germany · Delayed Price · Currency is EUR 24.70
-0.10 (-0.40%)
At close: Dec 19, 2025
Fleury Michon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 1.71% | - |
| Dec 4, 2025 | 22.40 | 23.60 | 22.40 | 23.40 | 23.40 | -1.27% | - |
| Dec 3, 2025 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | -0.42% | - |
| Dec 2, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 0.42% | - |
| Dec 1, 2025 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | - | - |
| Nov 28, 2025 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | 0.42% | - |
| Nov 27, 2025 | 22.60 | 23.70 | 22.60 | 23.60 | 23.60 | -0.42% | - |
| Nov 26, 2025 | 22.50 | 23.70 | 22.50 | 23.70 | 23.70 | 0.42% | - |
| Nov 25, 2025 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 0.43% | - |
| Nov 24, 2025 | 22.40 | 23.50 | 22.40 | 23.50 | 23.50 | - | - |
| Nov 21, 2025 | 22.70 | 23.70 | 22.70 | 23.50 | 23.50 | -1.26% | - |
| Nov 20, 2025 | 22.70 | 23.80 | 22.70 | 23.80 | 23.80 | -0.42% | - |
| Nov 19, 2025 | 22.60 | 23.90 | 22.60 | 23.90 | 23.90 | 0.42% | - |
| Nov 18, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | -0.42% | - |
| Nov 17, 2025 | 22.90 | 24.00 | 22.90 | 23.90 | 23.90 | -1.24% | - |
| Nov 14, 2025 | 22.70 | 24.20 | 22.70 | 24.20 | 24.20 | 0.83% | - |
| Nov 13, 2025 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | 0.42% | - |
| Nov 12, 2025 | 22.80 | 24.00 | 22.80 | 23.90 | 23.90 | -0.42% | - |
| Nov 11, 2025 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | 0.42% | - |
| Nov 10, 2025 | 22.80 | 24.00 | 22.80 | 23.90 | 23.90 | -0.42% | - |
| Nov 7, 2025 | 22.90 | 24.30 | 22.90 | 24.00 | 24.00 | -0.83% | - |
| Nov 6, 2025 | 23.10 | 24.20 | 23.10 | 24.20 | 24.20 | -0.82% | - |
| Nov 5, 2025 | 23.70 | 24.70 | 23.70 | 24.40 | 24.40 | -2.40% | - |
| Nov 4, 2025 | 22.80 | 25.00 | 22.80 | 25.00 | 25.00 | 4.60% | - |
| Nov 3, 2025 | 22.80 | 24.00 | 22.80 | 23.90 | 23.90 | -0.42% | - |
| Oct 31, 2025 | 22.90 | 24.00 | 22.90 | 24.00 | 24.00 | - | - |
| Oct 30, 2025 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | 0.42% | - |
| Oct 29, 2025 | 22.70 | 23.90 | 22.70 | 23.90 | 23.90 | 0.42% | - |
| Oct 28, 2025 | 22.40 | 23.80 | 22.40 | 23.80 | 23.80 | 0.85% | - |
| Oct 27, 2025 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | - | - |
| Oct 24, 2025 | 22.10 | 23.60 | 22.10 | 23.60 | 23.60 | -0.42% | - |
| Oct 23, 2025 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | 1.28% | - |
| Oct 22, 2025 | 22.60 | 23.80 | 22.60 | 23.40 | 23.40 | -1.27% | - |
| Oct 21, 2025 | 22.40 | 23.70 | 22.40 | 23.70 | 23.70 | 1.28% | - |
| Oct 20, 2025 | 22.40 | 23.50 | 22.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 17, 2025 | 22.50 | 23.60 | 22.50 | 23.60 | 23.60 | 0.43% | - |
| Oct 16, 2025 | 22.60 | 23.50 | 22.60 | 23.50 | 23.50 | -0.42% | - |
| Oct 15, 2025 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | -0.42% | - |
| Oct 14, 2025 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | 0.42% | - |
| Oct 13, 2025 | 22.70 | 23.60 | 22.70 | 23.60 | 23.60 | -1.26% | - |