Flerie AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	36.75	37.40	36.55	36.60	-	-0.54%	9,840
Feb 27, 2026	37.15	37.40	36.80	36.80	36.80	-0.54%	45,800
Feb 26, 2026	36.95	37.80	36.90	37.00	37.00	0.82%	77,259
Feb 25, 2026	35.50	37.25	35.50	36.70	36.70	5.61%	101,188
Feb 24, 2026	34.80	35.00	34.60	34.75	34.75	-0.14%	7,345
Feb 23, 2026	34.45	35.05	34.45	34.80	34.80	0.87%	21,847
Feb 20, 2026	34.40	34.70	34.25	34.50	34.50	0.15%	13,862
Feb 19, 2026	34.80	34.80	33.80	34.45	34.45	-	42,923
Feb 18, 2026	34.60	35.00	34.45	34.45	34.45	-0.72%	6,223
Feb 17, 2026	35.35	35.35	34.50	34.70	34.70	-	12,327
Feb 16, 2026	34.95	35.00	34.30	34.70	34.70	0.43%	2,641
Feb 13, 2026	35.40	35.55	34.10	34.55	34.55	-1.29%	27,172
Feb 12, 2026	35.15	35.20	34.95	35.00	35.00	-0.71%	24,969
Feb 11, 2026	35.15	35.95	35.15	35.25	35.25	-0.98%	20,239
Feb 10, 2026	35.70	35.85	35.25	35.60	35.60	-0.28%	14,694
Feb 9, 2026	35.70	35.95	35.50	35.70	35.70	-0.28%	2,380
Feb 6, 2026	35.50	35.80	35.30	35.80	35.80	1.13%	5,398
Feb 5, 2026	35.45	35.45	35.20	35.40	35.40	-0.28%	2,999
Feb 4, 2026	35.30	35.80	35.30	35.50	35.50	-	1,496
Feb 3, 2026	35.95	35.95	35.15	35.50	35.50	-0.42%	3,428
Feb 2, 2026	36.05	36.05	35.10	35.65	35.65	-	5,487
Jan 30, 2026	35.75	36.00	35.40	35.65	35.65	-0.28%	14,469
Jan 29, 2026	36.40	36.40	35.35	35.75	35.75	-1.79%	35,637
Jan 28, 2026	36.25	36.40	36.00	36.40	36.40	0.14%	65,273
Jan 27, 2026	36.40	36.45	36.20	36.35	36.35	-0.27%	13,420
Jan 26, 2026	36.90	36.90	36.45	36.45	36.45	-1.22%	89,510
Jan 23, 2026	36.95	37.55	36.55	36.90	36.90	-0.67%	14,428
Jan 22, 2026	36.30	37.20	36.30	37.15	37.15	1.64%	9,703
Jan 21, 2026	36.25	36.60	36.25	36.55	36.55	-0.14%	5,995
Jan 20, 2026	37.30	37.35	36.60	36.60	36.60	-2.14%	6,439
Jan 19, 2026	36.95	37.40	36.75	37.40	37.40	0.54%	7,957
Jan 16, 2026	37.25	37.80	37.20	37.20	37.20	-0.27%	3,856
Jan 15, 2026	37.20	38.00	36.90	37.30	37.30	-1.06%	9,849
Jan 14, 2026	37.30	37.95	36.90	37.70	37.70	1.07%	7,602
Jan 13, 2026	37.25	37.30	36.80	37.30	37.30	-	4,400
Jan 12, 2026	37.20	37.65	37.20	37.30	37.30	0.27%	4,999
Jan 9, 2026	36.90	37.85	36.90	37.20	37.20	0.68%	36,604
Jan 8, 2026	36.80	37.20	36.75	36.95	36.95	0.96%	3,993
Jan 7, 2026	37.45	37.95	36.10	36.60	36.60	-1.88%	14,783
Jan 5, 2026	37.45	37.95	37.30	37.30	37.30	0.13%	893
Jan 2, 2026	37.45	37.85	37.25	37.25	37.25	-0.53%	6,330
Dec 30, 2025	37.55	38.15	37.00	37.45	37.45	-2.09%	6,386
Dec 29, 2025	36.45	38.25	36.25	38.25	38.25	5.23%	33,159
Dec 23, 2025	36.50	36.85	36.00	36.35	36.35	-1.76%	18,437
Dec 22, 2025	37.35	37.35	36.75	37.00	37.00	-0.80%	5,792
Dec 19, 2025	38.00	38.25	37.30	37.30	37.30	-1.58%	5,671
Dec 18, 2025	37.75	38.25	37.75	37.90	37.90	-0.79%	841
Dec 17, 2025	38.00	38.20	37.75	38.20	38.20	0.39%	3,906
Dec 16, 2025	37.70	38.50	37.70	38.05	38.05	0.26%	2,113
Dec 15, 2025	37.80	38.85	37.70	37.95	37.95	-0.52%	20,046