Flowserve Corporation (FRA:FWV)
Germany · Delayed Price · Currency is EUR 74.50
-1.50 (-1.97%)
Last updated: Feb 20, 2026, 8:25 AM CET
Flowserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Feb 19, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 0.66% | 40 |
| Feb 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Feb 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Feb 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.14% | - |
| Feb 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Feb 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Feb 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Feb 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Feb 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 6.72% | - |
| Feb 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Feb 4, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 3.01% | 28 |
| Feb 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.91% | - |
| Feb 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Jan 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Jan 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Jan 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jan 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Jan 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Jan 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Jan 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jan 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jan 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Jan 16, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Jan 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jan 14, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Jan 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Jan 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Jan 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jan 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jan 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jan 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Jan 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Jan 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Dec 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Dec 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.82 | -0.83% | - |
| Dec 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | 2.54% | - |
| Dec 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.82 | 0.85% | - |
| Dec 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.33 | - | - |
| Dec 17, 2025 | 59.50 | 59.50 | 58.50 | 58.50 | 58.33 | -2.50% | 17 |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.82 | -0.83% | - |
| Dec 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | -2.42% | - |
| Dec 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | 0.81% | - |
| Dec 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | - | - |
| Dec 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | -0.81% | - |
| Dec 9, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 61.82 | 0.81% | 1,157 |
| Dec 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | 0.82% | - |