Fleury Michon SA (FRA:4XZ)
Germany · Delayed Price · Currency is EUR 22.30
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:4XZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.00 | 22.30 | 21.00 | 22.30 | 22.30 | - | 200 |
| Oct 22, 2026 | 21.30 | 22.30 | 21.30 | 22.30 | 22.30 | -0.45% | - |
| Oct 21, 2026 | 21.50 | 22.70 | 21.50 | 22.40 | 22.40 | -0.44% | - |
| Oct 20, 2026 | 21.50 | 22.50 | 21.50 | 22.50 | 22.50 | 0.45% | - |
| Oct 19, 2026 | 21.50 | 22.40 | 21.50 | 22.40 | 22.40 | -1.32% | - |
| Oct 16, 2026 | 21.40 | 22.70 | 21.40 | 22.70 | 22.70 | -9.56% | - |
| Sep 21, 2026 | 19.65 | 25.10 | 19.65 | 25.10 | 25.10 | 21.84% | 200 |
| Sep 18, 2026 | 19.40 | 20.60 | 19.40 | 20.60 | 20.60 | 1.48% | - |
| Sep 17, 2026 | 19.40 | 20.40 | 19.40 | 20.30 | 20.30 | - | - |
| Sep 16, 2026 | 19.60 | 20.50 | 19.60 | 20.30 | 20.30 | -0.98% | - |
| Sep 15, 2026 | 19.50 | 20.50 | 19.50 | 20.50 | 20.50 | - | - |
| Sep 14, 2026 | 19.75 | 20.70 | 19.75 | 20.50 | 20.50 | -0.49% | - |
| Sep 11, 2026 | 19.85 | 20.80 | 19.85 | 20.60 | 20.60 | -0.96% | - |
| Sep 10, 2026 | 19.85 | 20.80 | 19.85 | 20.80 | 20.80 | 0.97% | - |
| Sep 9, 2026 | 19.50 | 21.10 | 19.50 | 20.60 | 20.60 | 1.48% | - |
| Sep 8, 2026 | 19.50 | 20.40 | 19.50 | 20.30 | 20.30 | -0.98% | - |
| Sep 7, 2026 | 19.50 | 20.50 | 19.50 | 20.50 | 20.50 | - | - |
| Sep 4, 2026 | 19.50 | 20.50 | 19.50 | 20.50 | 20.50 | - | - |
| Sep 3, 2026 | 19.50 | 20.50 | 19.50 | 20.50 | 20.50 | - | - |
| Sep 2, 2026 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | -0.49% | - |
| Sep 1, 2026 | 19.50 | 20.60 | 19.50 | 20.60 | 20.60 | 0.49% | - |
| Aug 31, 2026 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | -0.49% | - |
| Aug 28, 2026 | 19.60 | 20.60 | 19.60 | 20.60 | 20.60 | - | - |
| Aug 27, 2026 | 19.50 | 20.60 | 19.50 | 20.60 | 20.60 | 0.49% | - |
| 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% | - |