Flerie AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	41.80	41.80	41.05	41.70	41.70	-0.36%	18,604
Sep 1, 2025	41.70	42.20	41.70	41.85	41.85	-0.59%	18,833
Aug 29, 2025	42.00	42.40	41.75	42.10	42.10	-0.59%	10,982
Aug 28, 2025	42.00	42.35	42.00	42.35	42.35	0.47%	9,107
Aug 27, 2025	42.05	42.45	41.80	42.15	42.15	-	6,222
Aug 26, 2025	42.30	42.40	42.00	42.15	42.15	-0.24%	7,842
Aug 25, 2025	41.75	42.30	41.75	42.25	42.25	0.48%	46,077
Aug 22, 2025	41.85	42.40	41.75	42.05	42.05	-0.71%	34,143
Aug 21, 2025	42.55	42.75	42.00	42.35	42.35	-0.59%	40,424
Aug 20, 2025	42.85	44.15	42.30	42.60	42.60	-3.18%	27,648
Aug 19, 2025	42.45	44.00	42.45	44.00	44.00	3.65%	17,142
Aug 18, 2025	42.80	43.10	42.45	42.45	42.45	0.24%	12,455
Aug 15, 2025	42.70	42.80	42.00	42.35	42.35	-1.17%	3,268
Aug 14, 2025	42.75	43.00	42.60	42.85	42.85	-0.35%	2,812
Aug 13, 2025	43.00	43.15	42.90	43.00	43.00	0.23%	12,021
Aug 12, 2025	43.05	43.45	42.90	42.90	42.90	-0.92%	13,441
Aug 11, 2025	43.25	43.65	43.20	43.30	43.30	-0.35%	7,488
Aug 8, 2025	44.50	44.70	43.30	43.45	43.45	-1.14%	19,639
Aug 7, 2025	45.55	45.55	43.50	43.95	43.95	-2.01%	7,649
Aug 6, 2025	43.90	44.90	43.90	44.85	44.85	2.87%	15,777
Aug 5, 2025	43.20	43.60	43.15	43.60	43.60	0.23%	5,007
Aug 4, 2025	43.35	43.95	43.25	43.50	43.50	0.69%	11,182
Aug 1, 2025	43.80	43.80	43.15	43.20	43.20	-0.92%	10,564
Jul 31, 2025	45.00	45.00	42.70	43.60	43.60	-0.91%	21,938
Jul 30, 2025	43.40	44.50	43.40	44.00	44.00	1.73%	17,202
Jul 29, 2025	43.60	43.60	43.00	43.25	43.25	-0.23%	8,023
Jul 28, 2025	43.50	43.50	43.00	43.35	43.35	-0.69%	5,121
Jul 25, 2025	43.75	43.80	43.50	43.65	43.65	-0.57%	8,193
Jul 24, 2025	44.00	44.00	43.80	43.90	43.90	-0.23%	2,646
Jul 23, 2025	45.00	45.00	43.90	44.00	44.00	0.92%	4,434
Jul 22, 2025	43.00	44.00	43.00	43.60	43.60	-0.68%	10,033
Jul 21, 2025	44.10	44.15	43.90	43.90	43.90	-1.24%	5,892
Jul 18, 2025	45.05	45.50	44.45	44.45	44.45	-1.44%	6,844
Jul 17, 2025	45.70	45.70	45.10	45.10	45.10	-0.77%	4,331
Jul 16, 2025	45.60	46.00	45.40	45.45	45.45	-1.20%	9,525
Jul 15, 2025	45.60	46.00	45.30	46.00	46.00	0.66%	20,707
Jul 14, 2025	46.85	46.90	45.70	45.70	45.70	-2.56%	19,920
Jul 11, 2025	47.45	47.70	46.80	46.90	46.90	-0.53%	10,135
Jul 10, 2025	47.10	47.20	46.95	47.15	47.15	0.32%	1,566
Jul 9, 2025	47.00	47.00	46.80	47.00	47.00	-	3,087
Jul 8, 2025	47.25	47.25	46.85	47.00	47.00	0.21%	2,243
Jul 7, 2025	46.05	47.15	46.05	46.90	46.90	1.52%	1,628
Jul 4, 2025	45.55	46.20	45.50	46.20	46.20	1.43%	8,662
Jul 3, 2025	44.70	45.85	44.70	45.55	45.55	1.90%	7,975
Jul 2, 2025	45.00	45.00	44.50	44.70	44.70	-0.67%	1,954
Jul 1, 2025	45.15	45.65	45.00	45.00	45.00	-1.21%	5,484
Jun 30, 2025	46.80	46.80	45.05	45.55	45.55	-3.39%	17,314
Jun 27, 2025	46.35	47.15	46.35	47.15	47.15	0.53%	53,424
Jun 26, 2025	46.45	46.90	46.35	46.90	46.90	1.08%	34,589
Jun 25, 2025	45.05	46.55	45.05	46.40	46.40	-1.59%	289,496