FLSmidth & Co. A/S (FRA:F6O1)
Germany · Delayed Price · Currency is EUR 61.95
-1.10 (-1.74%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:F6O1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.40% | - |
| Jun 16, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 3.20% | - |
| Jun 15, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 2.18% | - |
| Jun 12, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.16% | - |
| Jun 11, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -2.87% | - |
| Jun 10, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -2.86% | - |
| Jun 9, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.94% | - |
| Jun 8, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -1.83% | - |
| Jun 5, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 2.61% | 7 |
| Jun 4, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.07% | - |
| Jun 3, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 3.52% | - |
| 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% | - |