Fleury Michon SA (LON:0J75)
London · Delayed Price · Currency is GBP · Price in EUR 25.40
-0.50 (-1.93%)
At close: Nov 6, 2025
Fleury Michon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | -1.93% | 2 |
| Nov 5, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | 2 |
| Nov 4, 2025 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 4.00% | 251 |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 84 |
| Oct 27, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 1 |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 206 |
| Oct 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 3 |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 2 |
| Sep 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | 28 |
| Sep 16, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.55% | 2 |
| Sep 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 1 |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.14% | 2 |
| Sep 8, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Sep 4, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 1 |
| Aug 29, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.17% | 5 |
| Aug 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | 1 |
| Aug 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.70% | 1 |
| Aug 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.37% | 1 |
| Aug 4, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.39% | - |
| Aug 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.42% | 1 |
| Jul 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.13% | - |
| Jul 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.92% | 5 |
| Jul 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.14% | - |
| Jul 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.76% | 2 |
| Jun 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | 3 |
| Jun 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jun 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | 1 |
| Jun 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | 6 |
| Jun 6, 2025 | 26.70 | 26.70 | 26.20 | 26.20 | 26.20 | -5.76% | 3 |
| Jun 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 25.77 | 2.58% | 3 |
| Jun 4, 2025 | 27.70 | 27.70 | 27.10 | 27.10 | 25.12 | 2.26% | 1 |
| Jun 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 24.57 | 0.76% | 11 |
| Jun 2, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 24.38 | 2.33% | 7 |
| May 29, 2025 | 25.90 | 25.90 | 25.70 | 25.70 | 23.82 | 3.21% | 4 |
| May 19, 2025 | 24.80 | 25.00 | 24.80 | 24.90 | 23.08 | 3.11% | 2 |
| May 15, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 22.39 | -0.04% | 10 |
| May 14, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 22.40 | 0.25% | 1 |