FLSmidth & Co. A/S (FRA:F6O1)
Germany · Delayed Price · Currency is EUR 74.40
-1.20 (-1.59%)
At close: Jan 30, 2026
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |