FLSmidth & Co. A/S (FRA:F6O1)
Germany · Delayed Price · Currency is EUR 76.35
+0.35 (0.46%)
At close: Sep 18, 2026
FRA:F6O1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |