Flerie AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	37.65	38.15	37.65	38.15	38.15	1.19%	57,467
Dec 11, 2025	37.85	38.00	37.60	37.70	37.70	0.13%	12,823
Dec 10, 2025	37.95	38.00	37.55	37.65	37.65	-0.66%	55,814
Dec 9, 2025	37.85	38.05	37.50	37.90	37.90	-0.26%	121,018
Dec 8, 2025	37.50	38.25	37.50	38.00	38.00	-0.52%	979
Dec 5, 2025	37.85	38.20	37.25	38.20	38.20	0.92%	4,835
Dec 4, 2025	37.55	37.85	37.35	37.85	37.85	0.80%	3,386
Dec 3, 2025	38.05	38.05	37.05	37.55	37.55	-3.10%	11,824
Dec 2, 2025	38.30	38.75	37.95	38.75	38.75	1.17%	20,496
Dec 1, 2025	38.35	39.10	38.15	38.30	38.30	0.39%	7,258
Nov 28, 2025	38.05	38.80	37.80	38.15	38.15	0.26%	7,847
Nov 27, 2025	37.50	38.85	37.50	38.05	38.05	1.20%	11,831
Nov 26, 2025	38.00	38.15	37.00	37.60	37.60	-0.13%	13,193
Nov 25, 2025	38.65	38.70	37.55	37.65	37.65	-0.53%	5,439
Nov 24, 2025	37.85	38.65	37.65	37.85	37.85	0.93%	9,530
Nov 21, 2025	37.50	38.00	37.45	37.50	37.50	0.13%	4,864
Nov 20, 2025	37.10	37.80	37.10	37.45	37.45	0.81%	7,379
Nov 19, 2025	36.70	37.35	36.70	37.15	37.15	-0.27%	4,975
Nov 18, 2025	38.40	38.40	37.20	37.25	37.25	-2.99%	30,532
Nov 17, 2025	39.00	39.00	38.40	38.40	38.40	-1.16%	4,499
Nov 14, 2025	38.30	40.15	38.20	38.85	38.85	1.04%	11,554
Nov 13, 2025	38.95	38.95	38.35	38.45	38.45	-0.65%	3,574
Nov 12, 2025	38.65	38.95	38.65	38.70	38.70	0.13%	1,242
Nov 11, 2025	39.00	39.00	38.60	38.65	38.65	-0.13%	8,514
Nov 10, 2025	39.05	39.35	38.65	38.70	38.70	-1.53%	8,917
Nov 7, 2025	38.75	39.30	38.75	39.30	39.30	0.90%	10,807
Nov 6, 2025	38.95	39.55	38.35	38.95	38.95	-	10,153
Nov 5, 2025	39.60	39.60	38.60	38.95	38.95	-2.75%	3,827
Nov 4, 2025	39.60	40.10	39.40	40.05	40.05	0.12%	4,142
Nov 3, 2025	39.75	40.00	39.40	40.00	40.00	-0.74%	17,738