Fleury Michon SA (FRA:4XZ)
Germany · Delayed Price · Currency is EUR 20.50
+0.20 (0.99%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:4XZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.40 | 20.50 | 19.40 | 20.50 | 20.50 | 0.99% | - |
| Aug 25, 2026 | 19.40 | 20.30 | 19.40 | 20.30 | 20.30 | 0.50% | - |
| Aug 24, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | -0.98% | - |
| Aug 21, 2026 | 19.30 | 20.40 | 19.30 | 20.40 | 20.40 | 0.49% | - |
| Aug 20, 2026 | 19.30 | 20.30 | 19.30 | 20.30 | 20.30 | - | - |
| Aug 19, 2026 | 19.30 | 20.30 | 19.30 | 20.30 | 20.30 | -0.49% | - |
| Aug 18, 2026 | 19.60 | 20.50 | 19.60 | 20.40 | 20.40 | -0.97% | - |
| Aug 17, 2026 | 19.50 | 20.60 | 19.50 | 20.60 | 20.60 | 0.49% | - |
| Aug 14, 2026 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | - | - |
| Aug 13, 2026 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | - | - |
| Aug 12, 2026 | 19.50 | 20.50 | 19.50 | 20.50 | 20.50 | -0.49% | - |
| Aug 11, 2026 | 19.40 | 20.60 | 19.40 | 20.60 | 20.60 | 0.49% | - |
| Aug 10, 2026 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | -1.44% | - |
| Aug 7, 2026 | 19.75 | 20.80 | 19.75 | 20.80 | 20.80 | - | - |
| Aug 6, 2026 | 19.65 | 20.80 | 19.65 | 20.80 | 20.80 | 0.48% | - |
| Aug 5, 2026 | 19.85 | 20.80 | 19.85 | 20.70 | 20.70 | -0.48% | - |
| Aug 4, 2026 | 19.85 | 20.80 | 19.85 | 20.80 | 20.80 | - | - |
| Aug 3, 2026 | 19.65 | 20.80 | 19.65 | 20.80 | 20.80 | 0.48% | - |
| Jul 31, 2026 | 19.75 | 20.70 | 19.75 | 20.70 | 20.70 | - | - |
| Jul 30, 2026 | 19.75 | 20.70 | 19.75 | 20.70 | 20.70 | -0.48% | - |
| Jul 29, 2026 | 19.95 | 20.80 | 19.95 | 20.80 | 20.80 | - | - |
| Jul 28, 2026 | 19.75 | 20.80 | 19.75 | 20.80 | 20.80 | - | - |
| Jul 27, 2026 | 19.75 | 20.80 | 19.75 | 20.80 | 20.80 | - | - |
| Jul 24, 2026 | 19.85 | 20.80 | 19.85 | 20.80 | 20.80 | -0.48% | - |
| Jul 23, 2026 | 19.65 | 20.90 | 19.65 | 20.90 | 20.90 | 0.48% | - |
| Jul 22, 2026 | 19.85 | 20.80 | 19.85 | 20.80 | 20.80 | 0.48% | - |
| Jul 21, 2026 | 19.05 | 20.70 | 19.05 | 20.70 | 20.70 | 0.98% | - |
| Jul 20, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | - | - |
| Jul 17, 2026 | 19.75 | 20.50 | 19.75 | 20.50 | 20.50 | -1.44% | - |
| Jul 16, 2026 | 19.65 | 20.80 | 19.65 | 20.80 | 20.80 | 0.48% | - |
| Jul 15, 2026 | 19.85 | 20.80 | 19.85 | 20.70 | 20.70 | -0.48% | - |
| Jul 14, 2026 | 19.75 | 20.80 | 19.75 | 20.80 | 20.80 | - | - |
| Jul 13, 2026 | 19.75 | 20.80 | 19.75 | 20.80 | 20.80 | - | - |
| Jul 10, 2026 | 19.85 | 20.80 | 19.85 | 20.80 | 20.80 | - | - |
| Jul 9, 2026 | 19.75 | 20.80 | 19.75 | 20.80 | 20.80 | - | - |
| Jul 8, 2026 | 19.85 | 20.80 | 19.85 | 20.80 | 20.80 | - | - |
| Jul 7, 2026 | 19.85 | 20.80 | 19.85 | 20.80 | 20.80 | - | - |
| Jul 6, 2026 | 19.75 | 20.80 | 19.75 | 20.80 | 20.80 | - | - |
| Jul 3, 2026 | 19.75 | 20.80 | 19.75 | 20.80 | 20.80 | - | - |
| Jul 2, 2026 | 19.65 | 20.80 | 19.65 | 20.80 | 20.80 | - | - |
| Jul 1, 2026 | 19.85 | 20.80 | 19.85 | 20.80 | 20.80 | - | - |
| Jun 30, 2026 | 19.50 | 20.80 | 19.50 | 20.80 | 20.80 | -0.48% | - |
| Jun 29, 2026 | 20.80 | 21.60 | 20.80 | 20.90 | 20.90 | -5.00% | - |
| Jun 26, 2026 | 21.00 | 22.10 | 21.00 | 22.00 | 22.00 | 0.46% | - |
| Jun 25, 2026 | 21.40 | 22.40 | 21.40 | 21.90 | 21.90 | -1.79% | - |
| Jun 24, 2026 | 21.40 | 22.50 | 21.40 | 22.30 | 22.30 | -0.89% | - |
| Jun 23, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -10.36% | - |
| Jun 22, 2026 | 21.60 | 25.10 | 21.60 | 25.10 | 25.10 | 10.57% | 295 |
| Jun 19, 2026 | 21.60 | 22.70 | 21.60 | 22.70 | 22.70 | - | - |
| Jun 18, 2026 | 21.90 | 22.70 | 21.90 | 22.70 | 22.70 | - | - |