FLSmidth & Co. A/S (FRA:F6O1)
Germany · Delayed Price · Currency is EUR 69.10
+2.35 (3.52%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:F6O1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.15% | - |
| Jun 1, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -1.40% | - |
| May 29, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.73% | - |
| May 28, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -2.22% | - |
| May 27, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.07% | - |
| May 26, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.06% | 10 |
| May 25, 2026 | 69.35 | 70.55 | 69.35 | 70.55 | 70.55 | 0.64% | 7 |
| May 22, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.57% | - |
| May 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 7.63% | - |
| May 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.43% | - |
| May 19, 2026 | 65.65 | 66.45 | 65.65 | 66.45 | 66.45 | 9.29% | 113 |
| May 18, 2026 | 62.15 | 62.15 | 60.80 | 60.80 | 60.80 | 0.33% | 200 |
| May 15, 2026 | 60.85 | 60.85 | 60.60 | 60.60 | 60.60 | -1.06% | 10 |
| May 14, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 3.20% | - |
| May 13, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -1.66% | - |
| May 12, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.74% | - |
| May 11, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.90% | - |
| May 8, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -3.39% | - |
| May 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.50% | - |
| May 6, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.57% | - |
| May 5, 2026 | 58.80 | 61.00 | 58.80 | 61.00 | 61.00 | -2.09% | 10 |
| May 4, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.16% | 24 |
| Apr 30, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -2.12% | - |
| Apr 29, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -1.78% | 50 |
| Apr 28, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -1.52% | - |
| Apr 27, 2026 | 66.50 | 66.50 | 65.70 | 65.70 | 65.70 | -2.88% | 10 |
| Apr 24, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 1.12% | - |
| Apr 23, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -5.37% | - |
| Apr 22, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.98% | - |
| Apr 21, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.21% | - |
| Apr 20, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 2.44% | - |
| Apr 17, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.36% | - |
| Apr 16, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | - |
| Apr 15, 2026 | 69.90 | 69.90 | 69.80 | 69.80 | 69.80 | -0.99% | 1 |
| Apr 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.36% | - |
| Apr 13, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -1.47% | - |
| Apr 10, 2026 | 70.40 | 71.30 | 70.40 | 71.30 | 71.30 | 0.78% | 194 |
| Apr 9, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.07% | - |
| Apr 8, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 4.71% | 100 |
| Apr 7, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.89% | - |
| Apr 2, 2026 | 66.00 | 67.45 | 66.00 | 67.45 | 67.45 | 2.74% | 10 |
| Apr 1, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 3.71% | - |
| Mar 31, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.31% | - |
| Mar 30, 2026 | 63.90 | 64.80 | 63.90 | 64.80 | 64.80 | 1.17% | 795 |
| 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 | 4.10% | 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% | - |