Flerie AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	34.60	34.60	33.90	34.00	-	-2.02%	16,396
Mar 20, 2026	35.30	35.30	34.70	34.70	34.70	-1.00%	19,952
Mar 19, 2026	35.15	35.35	35.05	35.05	35.05	-0.14%	33,870
Mar 18, 2026	35.25	35.60	34.95	35.10	35.10	0.29%	87,094
Mar 17, 2026	34.80	35.15	34.60	35.00	35.00	0.86%	82,464
Mar 16, 2026	34.60	34.95	34.45	34.70	34.70	0.29%	29,329
Mar 13, 2026	33.40	34.60	33.40	34.60	34.60	4.06%	20,942
Mar 12, 2026	35.75	35.90	33.25	33.25	33.25	-7.25%	158,473
Mar 11, 2026	36.50	36.50	35.80	35.85	35.85	-0.69%	42,998
Mar 10, 2026	36.65	36.90	36.10	36.10	36.10	-1.10%	77,237
Mar 9, 2026	36.85	37.00	36.50	36.50	36.50	-1.62%	53,851
Mar 6, 2026	37.30	37.30	36.80	37.10	37.10	-	20,086
Mar 5, 2026	37.10	37.40	36.90	37.10	37.10	-	24,839
Mar 4, 2026	36.40	37.20	36.40	37.10	37.10	2.06%	14,184
Mar 3, 2026	36.85	37.20	36.20	36.35	36.35	-1.09%	33,533
Mar 2, 2026	36.75	37.40	36.55	36.75	36.75	-0.14%	18,660
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