Flowserve Corporation (FRA:FWV)
Germany · Delayed Price · Currency is EUR 63.82
+0.96 (1.53%)
At close: Sep 18, 2026
FRA:FWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 1.53% | - |
| Sep 17, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 2.88% | - |
| Sep 16, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.13% | - |
| Sep 15, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -3.66% | - |
| Sep 14, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 1.44% | - |
| Sep 11, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -2.68% | - |
| Sep 10, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -2.17% | - |
| Sep 9, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.89% | - |
| Sep 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.43% | - |
| Sep 7, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.82% | - |
| Sep 4, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.81% | - |
| Sep 3, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 1.44% | - |
| Sep 2, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -3.08% | - |
| Sep 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.37% | - |
| Aug 31, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -1.67% | - |
| Aug 28, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.44% | - |
| Aug 27, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 3.46% | - |
| Aug 26, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.38% | - |
| Aug 25, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 2.15% | - |
| Aug 24, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 1.39% | - |
| Aug 21, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.06% | - |
| Aug 20, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.40% | - |
| Aug 19, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -2.36% | - |
| Aug 18, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.58% | - |
| Aug 17, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -2.89% | - |
| Aug 14, 2026 | 69.56 | 71.22 | 69.56 | 71.22 | 71.22 | 2.27% | 110 |
| Aug 13, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.20% | - |
| Aug 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.82% | - |
| Aug 11, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.55% | - |
| Aug 10, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 1.54% | - |
| Aug 7, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.09% | - |
| Aug 6, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | -1.57% | - |
| Aug 5, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 3.81% | - |
| Aug 4, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.49% | - |
| Aug 3, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.83% | - |
| Jul 31, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 4.15% | - |
| Jul 30, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -1.57% | - |
| Jul 29, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 1.08% | - |
| Jul 28, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -1.10% | - |
| Jul 27, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 2.18% | - |
| Jul 24, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 5.20% | - |
| Jul 23, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 1.30% | - |
| Jul 22, 2026 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 0.31% | - |
| Jul 21, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -1.55% | - |
| Jul 20, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.03% | - |
| Jul 17, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -0.30% | - |
| Jul 16, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.69% | - |
| Jul 15, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 1.58% | - |
| Jul 14, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -2.07% | - |
| Jul 13, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.93% | - |