FLSmidth & Co. A/S (LON:0OJA)
London · Delayed Price · Currency is GBP · Price in DKK 611.00
+2.00 (0.33%)
At close: Feb 11, 2026
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 617.50 | 619.00 | 619.00 | 619.00 | 619.00 | 1.31% | 15 |
| Feb 11, 2026 | 603.75 | 613.50 | 606.50 | 611.00 | 611.00 | 0.33% | 44,122 |
| Feb 10, 2026 | 609.50 | 609.00 | 609.00 | 609.00 | 609.00 | -0.25% | 6,001 |
| Feb 9, 2026 | 598.25 | 610.50 | 603.00 | 610.50 | 610.50 | 2.61% | 253 |
| Feb 6, 2026 | 572.50 | 595.00 | 572.50 | 595.00 | 595.00 | 11.63% | 79 |
| Feb 5, 2026 | 550.75 | 533.00 | 533.00 | 533.00 | 533.00 | -5.50% | 3 |
| Feb 4, 2026 | 556.25 | 564.00 | 555.50 | 564.00 | 564.00 | 1.48% | 166 |
| Feb 3, 2026 | 544.50 | 555.75 | 548.00 | 555.75 | 555.75 | 3.64% | 109 |
| Feb 2, 2026 | 528.75 | 536.25 | 522.50 | 536.25 | 536.25 | -0.51% | 1,189 |
| Jan 30, 2026 | 551.50 | 552.50 | 539.00 | 539.00 | 539.00 | -4.60% | 104 |
| Jan 29, 2026 | 556.25 | 569.50 | 565.00 | 565.00 | 565.00 | 2.54% | 2,906 |
| Jan 28, 2026 | 548.50 | 551.00 | 548.50 | 551.00 | 551.00 | 0.46% | 104,001 |
| Jan 27, 2026 | 543.50 | 548.50 | 548.00 | 548.50 | 548.50 | 1.57% | 1 |
| Jan 26, 2026 | 527.00 | 540.00 | 539.50 | 540.00 | 540.00 | 1.79% | 2,001 |
| Jan 23, 2026 | 535.25 | 533.50 | 523.50 | 530.50 | 530.50 | -1.85% | 1,886 |
| Jan 22, 2026 | 542.00 | 542.50 | 540.50 | 540.50 | 540.50 | 1.60% | 3,335 |
| Jan 21, 2026 | 517.50 | 533.00 | 520.50 | 532.00 | 532.00 | 2.75% | 316 |
| Jan 20, 2026 | 506.70 | 518.00 | 504.50 | 517.75 | 517.75 | 1.92% | 265 |
| Jan 19, 2026 | 502.90 | 508.00 | 495.40 | 508.00 | 508.00 | -2.03% | 19 |
| Jan 16, 2026 | 517.25 | 518.50 | 516.50 | 518.50 | 518.50 | 1.47% | 4,169 |
| Jan 15, 2026 | 507.90 | 511.00 | 510.00 | 511.00 | 511.00 | 0.39% | 684 |
| Jan 14, 2026 | 503.25 | 509.00 | 504.00 | 509.00 | 509.00 | 1.80% | 39,997 |
| Jan 13, 2026 | 493.90 | 500.00 | 493.80 | 500.00 | 500.00 | 2.38% | 235,348 |
| Jan 12, 2026 | 488.70 | 491.00 | 487.40 | 488.40 | 488.40 | 0.58% | 6,185 |
| Jan 9, 2026 | 477.60 | 486.20 | 479.20 | 485.60 | 485.60 | 2.32% | 208 |
| Jan 8, 2026 | 476.30 | 478.40 | 473.40 | 474.60 | 474.60 | -0.08% | 191 |
| Jan 7, 2026 | 474.30 | 479.00 | 475.00 | 475.00 | 475.00 | 0.85% | 3,124 |
| Jan 6, 2026 | 470.00 | 473.40 | 470.60 | 471.00 | 471.00 | 2.04% | 5 |
| Jan 5, 2026 | 453.00 | 461.60 | 459.00 | 461.60 | 461.60 | 3.17% | 5 |
| Jan 2, 2026 | 445.50 | 447.40 | 445.20 | 447.40 | 447.40 | 0.36% | 301 |
| Dec 30, 2025 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | 0.72% | - |
| Dec 29, 2025 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | 1.58% | - |
| Dec 23, 2025 | 435.70 | 435.70 | 435.70 | 435.70 | 435.70 | -0.53% | - |
| Dec 22, 2025 | 439.10 | 438.80 | 438.00 | 438.00 | 438.00 | 0.23% | 1,530 |
| Dec 19, 2025 | 440.10 | 439.80 | 435.20 | 437.00 | 437.00 | -1.13% | 92,301 |
| Dec 18, 2025 | 428.60 | 442.00 | 435.80 | 442.00 | 442.00 | 1.84% | 202 |
| Dec 17, 2025 | 435.60 | 434.00 | 434.00 | 434.00 | 434.00 | 0.09% | 3 |
| Dec 16, 2025 | 425.80 | 433.66 | 428.11 | 433.60 | 433.60 | 1.32% | 48,028 |
| Dec 15, 2025 | 422.10 | 428.80 | 427.97 | 427.97 | 427.97 | 1.95% | 24,497 |
| Dec 12, 2025 | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | 0.14% | - |
| Dec 11, 2025 | 419.10 | 419.20 | 410.60 | 419.20 | 419.20 | -0.36% | 98,009 |
| Dec 10, 2025 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | -0.12% | - |
| Dec 9, 2025 | 414.00 | 421.20 | 421.20 | 421.20 | 421.20 | 1.06% | 456 |
| Dec 8, 2025 | 411.70 | 416.80 | 416.80 | 416.80 | 416.80 | 1.61% | 205 |
| Dec 5, 2025 | 406.90 | 410.20 | 410.00 | 410.20 | 410.20 | 1.58% | 35,833 |
| Dec 4, 2025 | 404.40 | 404.80 | 403.20 | 403.80 | 403.80 | 1.25% | 1,708 |
| Dec 3, 2025 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | -0.75% | - |
| Dec 2, 2025 | 402.50 | 403.00 | 401.80 | 401.80 | 401.80 | -0.32% | 19,643 |
| Dec 1, 2025 | 405.60 | 403.10 | 403.10 | 403.10 | 403.10 | -2.52% | 409 |
| Nov 28, 2025 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | -1.55% | - |