Flowserve Corporation (FRA:FWV)
Germany · Delayed Price · Currency is EUR 69.52
-0.14 (-0.20%)
Last updated: Apr 23, 2026, 8:06 AM CET
FRA:FWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | - | -0.20% | - |
| Apr 22, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -0.88% | - |
| Apr 21, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.46% | - |
| Apr 20, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 6.87% | - |
| Apr 17, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -1.21% | - |
| Apr 16, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -3.30% | - |
| Apr 15, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -3.60% | - |
| Apr 14, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -2.12% | - |
| Apr 13, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 1.40% | 55 |
| Apr 10, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.84% | - |
| Apr 9, 2026 | 70.04 | 71.02 | 70.04 | 71.02 | 71.02 | 4.47% | 150 |
| Apr 8, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 2.84% | - |
| Apr 7, 2026 | 64.78 | 66.10 | 64.78 | 66.10 | 66.10 | 4.09% | 15 |
| Apr 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Apr 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | - |
| Mar 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.51% | - |
| Mar 30, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 1.60% | 15 |
| Mar 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.85% | - |
| Mar 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | 0.78% | - |
| Mar 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 2.38% | - |
| Mar 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | -3.82% | - |
| Mar 23, 2026 | 60.50 | 65.50 | 60.50 | 65.50 | 65.31 | 3.97% | 75 |
| Mar 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | -1.56% | - |
| Mar 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -0.78% | - |
| Mar 18, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 2.38% | - |
| Mar 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | -3.08% | - |
| Mar 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | 0.78% | - |
| Mar 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | -3.01% | - |
| Mar 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | -1.48% | - |
| Mar 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.30 | 1.50% | - |
| Mar 10, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.30 | 3.91% | 5 |
| Mar 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -7.91% | - |
| Mar 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.30 | -1.42% | - |
| Mar 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | - | - |
| Mar 4, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | -4.08% | - |
| Mar 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.28 | - | - |
| Mar 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.28 | -1.34% | - |
| Feb 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.28 | -3.25% | - |
| Feb 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.77 | 1.32% | - |
| Feb 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.78 | 2.01% | - |
| Feb 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.28 | 0.68% | - |
| Feb 23, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.78 | -0.67% | - |
| Feb 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.28 | -1.97% | - |
| Feb 19, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 75.78 | 0.66% | 40 |
| Feb 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.28 | 1.34% | - |
| Feb 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.28 | -1.32% | - |
| Feb 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.28 | 4.14% | - |
| Feb 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - | - |
| Feb 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | 0.69% | - |
| Feb 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | 1.41% | - |