Flowserve Corporation (FRA:FWV)
Germany · Delayed Price · Currency is EUR 64.08
+1.10 (1.75%)
Last updated: Oct 12, 2026, 9:07 AM CET
FRA:FWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 1.75% | 57 |
| Oct 9, 2026 | 61.64 | 62.98 | 61.64 | 62.98 | 62.98 | 1.25% | 57 |
| Oct 8, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -3.86% | - |
| Oct 7, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -1.67% | - |
| Oct 6, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.09% | - |
| Oct 5, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 1.86% | - |
| Oct 2, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 0.88% | - |
| Oct 1, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.90% | - |
| Sep 30, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.09% | - |
| Sep 29, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.00% | - |
| Sep 28, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -3.30% | - |
| Sep 25, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -0.79% | - |
| Sep 24, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.57 | 1.27% | - |
| Sep 23, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.73 | 2.17% | - |
| Sep 22, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.33 | 0.53% | - |
| Sep 21, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 63.99 | 0.56% | - |
| Sep 18, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.64 | 1.53% | - |
| Sep 17, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.68 | 2.88% | - |
| Sep 16, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 60.92 | 0.13% | - |
| Sep 15, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 60.84 | -3.66% | - |
| Sep 14, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.16 | 1.44% | - |
| Sep 11, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.26 | -2.68% | - |
| Sep 10, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 63.97 | -2.17% | - |
| Sep 9, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.39 | 0.89% | - |
| Sep 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | -0.43% | - |
| Sep 7, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.09 | -0.82% | - |
| Sep 4, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.63 | -0.81% | - |
| Sep 3, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.17 | 1.44% | - |
| Sep 2, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.23 | -3.08% | - |
| Sep 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.30 | -1.37% | - |
| Aug 31, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.24 | -1.67% | - |
| Aug 28, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.40 | -1.44% | - |
| Aug 27, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.42 | 3.46% | - |
| Aug 26, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.06 | -0.38% | - |
| Aug 25, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.32 | 2.15% | - |
| Aug 24, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 66.89 | 1.39% | - |
| Aug 21, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 65.97 | -0.06% | - |
| Aug 20, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.01 | -1.40% | - |
| Aug 19, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 66.95 | -2.36% | - |
| Aug 18, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.56 | -0.58% | - |
| Aug 17, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 68.96 | -2.89% | - |
| Aug 14, 2026 | 69.56 | 71.22 | 69.56 | 71.22 | 71.01 | 2.27% | 110 |
| Aug 13, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.44 | 0.20% | - |
| Aug 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.30 | 1.82% | - |
| Aug 11, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.06 | -0.55% | - |
| Aug 10, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.44 | 1.54% | - |
| Aug 7, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.40 | 0.09% | - |
| Aug 6, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.34 | -1.57% | - |
| Aug 5, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.42 | 3.81% | - |
| Aug 4, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 65.91 | 0.49% | - |