Fleury Michon SA (FRA:4XZ)
Germany · Delayed Price · Currency is EUR 22.00
+0.10 (0.46%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:4XZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 21.60 | 22.70 | 21.60 | 22.70 | 22.70 | - | - |
| Jun 16, 2026 | 21.50 | 22.70 | 21.50 | 22.70 | 22.70 | - | - |
| Jun 15, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | -4.62% | - |
| Jun 12, 2026 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | 0.63% | - |
| Jun 11, 2026 | 23.10 | 25.00 | 23.10 | 25.00 | 23.65 | 4.60% | - |
| Jun 10, 2026 | 22.80 | 23.90 | 22.80 | 23.90 | 22.61 | 2.14% | - |
| Jun 9, 2026 | 24.00 | 24.50 | 23.40 | 23.40 | 22.14 | -1.27% | - |
| Jun 8, 2026 | 22.60 | 23.70 | 22.60 | 23.70 | 22.42 | -0.42% | - |
| Jun 5, 2026 | 22.40 | 23.80 | 22.40 | 23.80 | 22.51 | 0.85% | - |
| Jun 4, 2026 | 22.50 | 23.70 | 22.50 | 23.60 | 22.33 | 1.29% | - |
| Jun 3, 2026 | 21.90 | 23.30 | 21.90 | 23.30 | 22.04 | 1.30% | - |
| Jun 2, 2026 | 21.80 | 23.00 | 21.80 | 23.00 | 21.76 | -0.43% | - |
| Jun 1, 2026 | 21.70 | 23.10 | 21.70 | 23.10 | 21.85 | 5.00% | - |
| May 29, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 20.81 | 5.26% | - |
| May 28, 2026 | 20.00 | 20.90 | 20.00 | 20.90 | 19.77 | - | - |
| May 27, 2026 | 20.00 | 20.90 | 20.00 | 20.90 | 19.77 | - | - |
| May 26, 2026 | 19.95 | 20.90 | 19.95 | 20.90 | 19.77 | -0.48% | - |
| May 25, 2026 | 19.85 | 21.00 | 19.85 | 21.00 | 19.87 | - | - |
| May 22, 2026 | 19.85 | 21.00 | 19.85 | 21.00 | 19.87 | -0.47% | - |
| May 21, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 19.96 | -9.83% | - |
| May 18, 2026 | 20.00 | 23.40 | 20.00 | 23.40 | 22.14 | 11.96% | 179 |
| May 15, 2026 | 19.95 | 20.90 | 19.95 | 20.90 | 19.77 | - | - |
| May 14, 2026 | 20.00 | 20.90 | 20.00 | 20.90 | 19.77 | -0.48% | - |
| May 13, 2026 | 20.10 | 21.00 | 20.10 | 21.00 | 19.87 | - | - |
| May 12, 2026 | 19.85 | 21.00 | 19.85 | 21.00 | 19.87 | 0.96% | - |
| May 11, 2026 | 19.85 | 20.80 | 19.85 | 20.80 | 19.68 | -0.95% | - |
| May 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.87 | - | - |
| May 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.87 | -9.09% | - |
| May 6, 2026 | 19.65 | 23.10 | 19.65 | 23.10 | 21.85 | 12.68% | 263 |
| May 5, 2026 | 19.85 | 23.10 | 19.85 | 20.50 | 19.39 | -1.44% | 10 |
| May 4, 2026 | 19.95 | 20.90 | 19.95 | 20.80 | 19.68 | -0.48% | - |
| Apr 30, 2026 | 20.00 | 20.90 | 20.00 | 20.90 | 19.77 | - | - |
| Apr 29, 2026 | 20.00 | 20.90 | 20.00 | 20.90 | 19.77 | -0.48% | - |
| Apr 28, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 19.87 | - | - |
| Apr 27, 2026 | 20.10 | 21.00 | 20.10 | 21.00 | 19.87 | -10.64% | - |
| Apr 20, 2026 | 20.10 | 23.50 | 20.10 | 23.50 | 22.23 | 11.90% | 61 |
| Apr 17, 2026 | 20.10 | 21.00 | 20.10 | 21.00 | 19.87 | - | - |
| Apr 16, 2026 | 20.10 | 21.00 | 20.10 | 21.00 | 19.87 | 0.48% | - |
| Apr 15, 2026 | 19.85 | 20.90 | 19.85 | 20.90 | 19.77 | - | - |
| Apr 14, 2026 | 19.95 | 20.90 | 19.95 | 20.90 | 19.77 | - | - |
| Apr 13, 2026 | 20.20 | 21.00 | 20.20 | 20.90 | 19.77 | -0.48% | - |
| Apr 10, 2026 | 20.00 | 21.10 | 20.00 | 21.00 | 19.87 | - | - |
| Apr 9, 2026 | 20.30 | 21.00 | 20.30 | 21.00 | 19.87 | - | - |