FLSmidth & Co. A/S (FRA:F6O1)
Germany · Delayed Price · Currency is EUR 64.05
-1.15 (-1.76%)
At close: Mar 27, 2026
FRA:F6O1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -1.76% | - |
| Mar 26, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.69% | - |
| Mar 25, 2026 | 64.65 | 65.65 | 64.65 | 65.65 | 65.65 | 3.22% | 70 |
| Mar 24, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.06 | 4.86% | - |
| Mar 23, 2026 | 60.20 | 60.65 | 60.20 | 60.65 | 60.14 | -2.33% | 4 |
| Mar 20, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.58 | -4.61% | - |
| Mar 19, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 64.55 | -0.08% | - |
| Mar 18, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 64.60 | -0.38% | - |
| Mar 17, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 64.85 | -2.39% | - |
| Mar 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.44 | -1.54% | - |
| Mar 13, 2026 | 69.20 | 69.20 | 68.05 | 68.05 | 67.48 | -3.20% | 20 |
| Mar 12, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 69.71 | -0.64% | - |
| Mar 11, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.15 | 0.93% | - |
| Mar 10, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 69.51 | 0.94% | - |
| Mar 9, 2026 | 68.50 | 69.45 | 68.50 | 69.45 | 68.87 | -3.47% | 14 |
| Mar 6, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.34 | -0.07% | - |
| Mar 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.39 | 1.84% | - |
| Mar 4, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.10 | -0.28% | - |
| Mar 3, 2026 | 72.85 | 72.85 | 70.90 | 70.90 | 70.30 | -3.54% | 15 |
| Mar 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.88 | -1.74% | - |
| Feb 27, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.17 | -0.86% | - |
| Feb 26, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 74.81 | 2.17% | - |
| Feb 25, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.23 | 0.14% | - |
| Feb 24, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.13 | 0.68% | - |
| Feb 23, 2026 | 72.60 | 73.25 | 72.60 | 73.25 | 72.63 | 0.83% | 10 |
| Feb 20, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.04 | -3.77% | - |
| Feb 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.86 | -4.07% | - |
| Feb 18, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.04 | 0.70% | - |
| Feb 17, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 77.49 | -2.19% | - |
| Feb 16, 2026 | 79.20 | 79.90 | 79.20 | 79.90 | 79.23 | -0.81% | 70 |
| Feb 13, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 79.87 | -1.77% | 5 |
| Feb 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.31 | 0.31% | - |
| Feb 11, 2026 | 80.00 | 81.75 | 80.00 | 81.75 | 81.06 | 0.31% | 5 |
| Feb 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.81 | 2.84% | - |
| Feb 9, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 78.58 | 3.87% | - |
| Feb 6, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 75.66 | 3.46% | - |
| Feb 5, 2026 | 73.65 | 73.75 | 73.65 | 73.75 | 73.13 | -2.32% | 16 |
| Feb 4, 2026 | 74.35 | 75.50 | 74.35 | 75.50 | 74.86 | 5.37% | 2 |
| Feb 3, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.05 | 0.42% | - |
| Feb 2, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 70.75 | -4.10% | - |
| Jan 30, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 73.77 | -1.59% | - |
| Jan 29, 2026 | 73.70 | 75.60 | 73.70 | 75.60 | 74.96 | 3.00% | 52 |
| Jan 28, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 72.78 | 1.45% | - |
| Jan 27, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 71.74 | -0.55% | - |
| Jan 26, 2026 | 70.55 | 72.75 | 70.55 | 72.75 | 72.14 | 1.04% | 6 |
| Jan 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.39 | -0.96% | - |
| Jan 22, 2026 | 71.65 | 72.70 | 71.65 | 72.70 | 72.09 | 2.32% | 30 |
| Jan 21, 2026 | 69.15 | 71.05 | 69.15 | 71.05 | 70.45 | 4.95% | 7 |
| Jan 20, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.13 | -0.44% | - |
| Jan 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.43 | -0.80% | - |