Flowserve Corporation (FRA:FWV)
Germany · Delayed Price · Currency is EUR 59.00
+0.50 (0.85%)
At close: Dec 19, 2025
Flowserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Dec 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Dec 17, 2025 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -2.50% | 17 |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Dec 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Dec 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Dec 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Dec 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Dec 9, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.81% | 157 |
| Dec 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Dec 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Dec 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Dec 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Dec 2, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Nov 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Nov 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Nov 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Nov 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Nov 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| Nov 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Nov 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Nov 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Nov 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Nov 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Nov 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Nov 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 5.13% | - |
| Nov 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Oct 31, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 30, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -4.13% | 50 |
| Oct 29, 2025 | 46.60 | 60.50 | 46.60 | 60.50 | 60.50 | 34.44% | 3 |
| Oct 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Oct 27, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Oct 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Oct 23, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Oct 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Oct 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Oct 20, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Oct 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Oct 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Oct 15, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.34% | - |
| Oct 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Oct 13, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -4.07% | - |