Flowserve Corporation (FRA:FWV)
Germany · Delayed Price · Currency is EUR 65.00
0.00 (0.00%)
At close: Jan 27, 2026
Flowserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.82 | 0.83% | - |
| Dec 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | 1.68% | - |
| Dec 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.32 | -1.65% | - |
| Dec 2, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | -0.82% | - |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.82 | 0.83% | - |
| Nov 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | - | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | - | - |
| Nov 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | 2.54% | - |
| Nov 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.82 | 0.85% | - |
| Nov 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.33 | 2.63% | - |
| Nov 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | -2.56% | - |
| Nov 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.33 | 4.46% | - |
| Nov 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.83 | 0.90% | - |
| Nov 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.34 | -3.48% | - |
| Nov 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | - | - |