FLSmidth & Co. A/S (FRA:F6O1)
Germany · Delayed Price · Currency is EUR 55.90
-0.15 (-0.27%)
At close: Nov 28, 2025
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 7.09% | - |
| Oct 23, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.16% | - |
| Oct 22, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.46% | - |
| Oct 21, 2025 | 64.80 | 64.80 | 64.60 | 64.60 | 64.60 | 1.49% | 50 |
| Oct 20, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.27% | - |
| Oct 17, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.16% | - |
| Oct 16, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.80% | - |
| Oct 15, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 1.63% | - |
| Oct 14, 2025 | 61.95 | 61.95 | 61.25 | 61.25 | 61.25 | -3.69% | 26 |
| Oct 13, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.16% | - |
| Oct 10, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.08% | - |
| Oct 9, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 2.50% | - |
| Oct 8, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.32% | - |
| Oct 7, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.40% | - |
| Oct 6, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 2.63% | - |
| Oct 3, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.58% | - |
| Oct 2, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.85% | - |
| Oct 1, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.08% | - |
| Sep 30, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.59% | - |
| Sep 29, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.76% | - |
| Sep 26, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.50% | - |
| Sep 25, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.50% | - |
| Sep 24, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 2.30% | - |
| Sep 23, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.95% | - |
| Sep 22, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.43% | - |