FLSmidth & Co. A/S (FRA:F6O1)
Germany · Delayed Price · Currency is EUR 63.50
+0.10 (0.16%)
At close: Jan 9, 2026
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 0.46% | - |
| Dec 4, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Dec 3, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.46% | - |
| Dec 2, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -1.99% | - |
| Dec 1, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -1.34% | 150 |
| Nov 28, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.27% | - |
| Nov 27, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 3.60% | - |
| Nov 26, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.46% | - |
| Nov 25, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.19% | - |
| Nov 24, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 1.41% | - |
| Nov 21, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.28% | - |
| Nov 20, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 2.20% | 4 |
| Nov 19, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.29% | - |
| Nov 18, 2025 | 52.45 | 52.70 | 52.05 | 52.05 | 52.05 | -4.32% | 20 |
| Nov 17, 2025 | 55.20 | 55.20 | 54.40 | 54.40 | 54.40 | -5.31% | 2 |
| Nov 14, 2025 | 57.55 | 57.55 | 57.45 | 57.45 | 57.45 | -4.49% | 2 |
| Nov 13, 2025 | 57.80 | 60.15 | 57.80 | 60.15 | 60.15 | 2.21% | 4 |
| Nov 12, 2025 | 62.05 | 62.05 | 58.85 | 58.85 | 58.85 | -6.36% | 100 |
| Nov 11, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.56% | - |
| Nov 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.08% | - |
| Nov 7, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.16% | - |
| Nov 6, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.63% | - |
| Nov 5, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -1.33% | - |
| Nov 4, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -2.59% | - |
| Nov 3, 2025 | 67.50 | 67.50 | 65.60 | 65.60 | 65.60 | -3.10% | 63 |
| Oct 31, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.46% | - |
| Oct 30, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.66% | - |
| Oct 29, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - | - |
| Oct 28, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.94% | - |
| Oct 27, 2025 | 68.35 | 68.90 | 68.35 | 68.90 | 68.90 | 0.22% | 150 |