FLSmidth & Co. A/S (FRA:F6O1)
Germany · Delayed Price · Currency is EUR 80.75
+0.35 (0.44%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:F6O1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | - | -0.62% | - |
| Aug 25, 2026 | 79.70 | 80.40 | 79.70 | 80.40 | 80.40 | 3.41% | 2 |
| Aug 24, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 6.07% | - |
| Aug 21, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 4.27% | - |
| Aug 20, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -3.50% | - |
| Aug 19, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 8.33% | - |
| Aug 18, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.22% | - |
| Aug 17, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 2.51% | - |
| Aug 14, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -3.24% | - |
| Aug 13, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.30% | - |
| Aug 12, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 1.04% | - |
| Aug 11, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.37% | - |
| Aug 10, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.03% | - |
| Aug 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.22% | - |
| Aug 6, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.44% | - |
| Aug 5, 2026 | 67.90 | 68.15 | 67.90 | 68.15 | 68.15 | 4.77% | 1 |
| Aug 4, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.15% | - |
| Aug 3, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 1.17% | - |
| Jul 31, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 1.34% | - |
| Jul 30, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 1.77% | - |
| Jul 29, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -1.03% | - |
| Jul 28, 2026 | 63.25 | 63.25 | 62.90 | 62.90 | 62.90 | -5.34% | 1 |
| Jul 27, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 5.81% | - |
| Jul 24, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.32% | - |
| Jul 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.78% | - |
| Jul 22, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 1.31% | - |
| Jul 21, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.25% | - |
| Jul 20, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -1.61% | - |
| Jul 17, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -1.74% | - |
| Jul 16, 2026 | 63.45 | 63.45 | 63.05 | 63.05 | 63.05 | -0.16% | 50 |
| Jul 15, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 2.68% | - |
| Jul 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.05% | - |
| Jul 13, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.49% | - |
| Jul 10, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.16% | - |
| Jul 9, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -2.91% | - |
| Jul 8, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.01% | - |
| Jul 7, 2026 | 64.75 | 64.75 | 64.25 | 64.25 | 64.25 | -1.83% | 51 |
| Jul 6, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 2.83% | - |
| Jul 3, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.35% | - |
| Jul 2, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.18% | - |
| Jul 1, 2026 | 63.85 | 63.85 | 63.55 | 63.55 | 63.55 | 2.33% | 1 |
| Jun 30, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.16% | - |
| Jun 29, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -2.58% | - |
| Jun 26, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -1.08% | - |
| Jun 25, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -1.38% | - |
| Jun 24, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -3.18% | - |
| Jun 23, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -1.17% | - |
| Jun 22, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.56% | - |
| Jun 19, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -0.88% | - |
| Jun 18, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.09% | - |