FLSmidth & Co. A/S (FRA:F6O1)
Germany · Delayed Price · Currency is EUR 72.65
-2.85 (-3.77%)
Last updated: Feb 20, 2026, 8:02 AM CET
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -3.77% | - |
| Feb 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -4.07% | - |
| Feb 18, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.70% | - |
| Feb 17, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -2.19% | - |
| Feb 16, 2026 | 79.20 | 79.90 | 79.20 | 79.90 | 79.90 | -0.81% | 70 |
| Feb 13, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -1.77% | 5 |
| Feb 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.31% | - |
| Feb 11, 2026 | 80.00 | 81.75 | 80.00 | 81.75 | 81.75 | 0.31% | 5 |
| Feb 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.84% | - |
| Feb 9, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 3.87% | - |
| Feb 6, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 3.46% | - |
| Feb 5, 2026 | 73.65 | 73.75 | 73.65 | 73.75 | 73.75 | -2.32% | 16 |
| Feb 4, 2026 | 74.35 | 75.50 | 74.35 | 75.50 | 75.50 | 5.37% | 2 |
| Feb 3, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.42% | - |
| Feb 2, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -4.10% | - |
| Jan 30, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -1.59% | - |
| Jan 29, 2026 | 73.70 | 75.60 | 73.70 | 75.60 | 75.60 | 3.00% | 52 |
| Jan 28, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.45% | - |
| Jan 27, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.55% | - |
| Jan 26, 2026 | 70.55 | 72.75 | 70.55 | 72.75 | 72.75 | 1.04% | 6 |
| Jan 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.96% | - |
| Jan 22, 2026 | 71.65 | 72.70 | 71.65 | 72.70 | 72.70 | 2.32% | 30 |
| Jan 21, 2026 | 69.15 | 71.05 | 69.15 | 71.05 | 71.05 | 4.95% | 7 |
| Jan 20, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.44% | - |
| Jan 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.80% | - |
| Jan 16, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 1.03% | - |
| Jan 15, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1.88% | - |
| Jan 14, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.08% | - |
| Jan 13, 2026 | 65.80 | 66.65 | 65.80 | 66.65 | 66.65 | 1.91% | 3 |
| Jan 12, 2026 | 64.90 | 65.40 | 64.90 | 65.40 | 65.40 | 2.99% | 10 |
| Jan 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.16% | - |
| Jan 8, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.39% | - |
| Jan 7, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.87% | 40 |
| Jan 6, 2026 | 62.00 | 63.70 | 62.00 | 63.10 | 63.10 | 4.21% | 52 |
| Jan 5, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 1.42% | - |
| Jan 2, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 1.53% | - |
| Dec 30, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.60% | - |
| Dec 29, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -0.34% | - |
| Dec 23, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -1.26% | - |
| Dec 22, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.19% | 8 |
| Dec 19, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 3.44% | - |
| Dec 18, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.87% | - |
| Dec 17, 2025 | 57.95 | 57.95 | 57.25 | 57.25 | 57.25 | 0.53% | 42 |
| Dec 16, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 1.61% | - |
| Dec 15, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 1.08% | - |
| Dec 12, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 1.74% | - |
| Dec 11, 2025 | 55.85 | 55.85 | 54.50 | 54.50 | 54.50 | -2.50% | 210 |
| Dec 10, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.27% | - |
| Dec 9, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 2.48% | - |
| Dec 8, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.65% | - |