FLSmidth & Co. A/S (FRA:F6O1)
Germany · Delayed Price · Currency is EUR 74.15
-1.10 (-1.46%)
At close: Oct 23, 2026
FRA:F6O1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -1.46% | - |
| Oct 22, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.70% | - |
| Oct 21, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.65% | - |
| Oct 20, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -1.47% | - |
| Oct 19, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.06% | - |
| Oct 16, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -1.57% | - |
| Oct 15, 2026 | 79.30 | 79.40 | 79.30 | 79.40 | 79.40 | 0.25% | 200 |
| Oct 14, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.38% | - |
| Oct 13, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 5.02% | 2 |
| Oct 12, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 3.34% | - |
| Oct 9, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.34% | - |
| Oct 8, 2026 | 72.85 | 73.50 | 72.85 | 73.50 | 73.50 | -2.91% | 1 |
| Oct 7, 2026 | 75.65 | 75.70 | 75.65 | 75.70 | 75.70 | 1.95% | 1 |
| Oct 6, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.13% | - |
| Oct 5, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 1.85% | - |
| Oct 2, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -3.58% | - |
| Oct 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.20% | - |
| Sep 30, 2026 | 77.45 | 77.45 | 75.65 | 75.65 | 75.65 | -1.94% | 140 |
| Sep 29, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.77% | - |
| Sep 28, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.71% | - |
| Sep 25, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.26% | - |
| Sep 24, 2026 | 77.70 | 77.70 | 77.40 | 77.40 | 77.40 | -1.65% | 130 |
| Sep 23, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 2.08% | - |
| Sep 22, 2026 | 77.00 | 77.10 | 77.00 | 77.10 | 77.10 | 0.85% | 130 |
| Sep 21, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.13% | - |
| Sep 18, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.46% | - |
| Sep 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.74% | - |
| Sep 16, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.81% | - |
| Sep 15, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -3.89% | - |
| Sep 14, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 1.45% | - |
| Sep 11, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.11% | - |
| Sep 10, 2026 | 79.25 | 79.25 | 76.85 | 76.85 | 76.85 | -4.12% | 260 |
| Sep 9, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -1.05% | - |
| Sep 8, 2026 | 76.90 | 81.00 | 76.90 | 81.00 | 81.00 | 5.74% | 400 |
| Sep 7, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.12% | - |
| Sep 4, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.33% | - |
| Sep 3, 2026 | 75.20 | 76.00 | 75.20 | 76.00 | 76.00 | - | 1 |
| Sep 2, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.49% | - |
| Sep 1, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.51% | - |
| Aug 31, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -1.19% | - |
| Aug 28, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.44% | - |
| Aug 27, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -1.24% | - |
| Aug 26, 2026 | 79.90 | 80.75 | 79.90 | 80.75 | 80.75 | 0.44% | 200 |
| 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% | - |