Flerie AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	40.20	40.40	40.20	40.30	40.30	0.25%	8,517
Oct 30, 2025	40.85	40.85	39.10	40.20	40.20	-1.47%	19,421
Oct 29, 2025	40.65	40.90	40.40	40.80	40.80	0.37%	4,406
Oct 28, 2025	40.95	40.95	40.40	40.65	40.65	0.25%	11,603
Oct 27, 2025	40.65	40.65	40.40	40.55	40.55	0.25%	7,829
Oct 24, 2025	40.40	41.00	39.55	40.45	40.45	0.25%	16,879
Oct 23, 2025	40.10	40.35	39.70	40.35	40.35	0.62%	11,001
Oct 22, 2025	39.35	40.30	39.15	40.10	40.10	2.04%	57,129
Oct 21, 2025	39.15	39.85	39.10	39.30	39.30	-0.25%	5,150
Oct 20, 2025	38.55	39.50	38.55	39.40	39.40	0.90%	6,831
Oct 17, 2025	38.35	39.45	38.35	39.05	39.05	-0.76%	2,920
Oct 16, 2025	39.00	39.50	38.85	39.35	39.35	0.90%	8,032
Oct 15, 2025	39.40	39.75	39.00	39.00	39.00	-0.76%	1,833
Oct 14, 2025	39.15	39.90	39.15	39.30	39.30	-1.26%	7,907
Oct 13, 2025	39.65	40.20	39.20	39.80	39.80	-1.61%	10,372
Oct 10, 2025	39.70	40.70	39.70	40.45	40.45	-0.25%	37,493
Oct 9, 2025	40.40	40.55	39.60	40.55	40.55	0.37%	23,567
Oct 8, 2025	40.35	41.15	39.80	40.40	40.40	-3.58%	53,406
Oct 7, 2025	42.05	42.20	41.60	41.90	41.90	-0.24%	5,080
Oct 6, 2025	42.75	42.75	41.60	42.00	42.00	-1.18%	15,654
Oct 3, 2025	42.30	42.75	42.00	42.50	42.50	0.47%	7,677
Oct 2, 2025	42.60	42.65	42.30	42.30	42.30	0.12%	8,959
Oct 1, 2025	42.40	42.60	42.05	42.25	42.25	-0.24%	3,210
Sep 30, 2025	41.80	42.75	41.80	42.35	42.35	0.47%	13,450
Sep 29, 2025	42.35	42.35	41.80	42.15	42.15	0.84%	5,540
Sep 26, 2025	42.60	42.95	41.80	41.80	41.80	-1.18%	3,889
Sep 25, 2025	41.75	42.65	41.75	42.30	42.30	0.71%	6,168
Sep 24, 2025	41.35	42.15	41.35	42.00	42.00	0.36%	7,700
Sep 23, 2025	41.30	42.10	41.30	41.85	41.85	1.58%	19,376
Sep 22, 2025	41.35	41.55	41.20	41.20	41.20	-0.96%	2,172
Sep 19, 2025	41.45	41.70	41.40	41.60	41.60	0.60%	7,460
Sep 18, 2025	41.55	41.65	41.25	41.35	41.35	-0.84%	8,945
Sep 17, 2025	41.60	41.70	41.55	41.70	41.70	-0.12%	599
Sep 16, 2025	41.45	41.75	41.00	41.75	41.75	0.60%	8,593
Sep 15, 2025	41.30	41.50	41.30	41.50	41.50	-0.12%	4,362
Sep 12, 2025	41.40	41.60	41.40	41.55	41.55	0.24%	5,646
Sep 11, 2025	41.50	41.50	41.20	41.45	41.45	0.85%	1,377
Sep 10, 2025	41.10	41.40	41.10	41.10	41.10	-	1,079
Sep 9, 2025	41.10	41.40	41.10	41.10	41.10	-1.08%	10,664
Sep 8, 2025	41.00	41.55	40.85	41.55	41.55	1.71%	17,197
Sep 5, 2025	40.85	41.25	40.85	40.85	40.85	-0.24%	12,338
Sep 4, 2025	41.20	41.65	40.95	40.95	40.95	-0.49%	11,977
Sep 3, 2025	41.20	41.50	40.80	41.15	41.15	-1.32%	25,219
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