Flerie AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	13.75	13.75	13.45	13.55	13.55	-2.52%	54,436
Oct 30, 2026	14.35	14.35	13.75	13.90	13.90	-3.14%	44,134
Oct 29, 2026	14.40	14.55	14.10	14.35	14.35	0.35%	141,612
Oct 28, 2026	14.85	14.85	13.00	14.30	14.30	-3.38%	203,160
Oct 27, 2026	14.60	15.20	14.45	14.80	14.80	-0.67%	32,200
Oct 26, 2026	15.20	15.30	14.55	14.90	14.90	-1.97%	67,671
Oct 23, 2026	15.10	15.30	14.60	15.20	15.20	-	46,385
Oct 22, 2026	15.00	15.40	14.60	15.20	15.20	1.33%	62,586
Oct 21, 2026	15.00	15.20	14.65	15.00	15.00	0.67%	80,525
Oct 20, 2026	15.20	15.20	14.80	14.90	14.90	-0.67%	17,782
Oct 19, 2026	15.25	15.30	14.95	15.00	15.00	-1.64%	60,444
Oct 16, 2026	15.70	15.90	15.25	15.25	15.25	-2.56%	68,166
Oct 15, 2026	16.00	16.00	15.00	15.65	15.65	-0.63%	61,519
Oct 14, 2026	16.05	16.70	15.55	15.75	15.75	-0.32%	365,622
Oct 13, 2026	14.95	16.20	14.80	15.80	15.80	4.64%	248,001
Oct 12, 2026	15.70	15.70	14.80	15.10	15.10	-0.66%	18,508
Oct 9, 2026	15.55	15.55	14.95	15.20	15.20	-2.56%	57,054
Oct 8, 2026	15.50	15.60	15.00	15.60	15.60	0.65%	34,172
Oct 7, 2026	15.25	15.60	15.25	15.50	15.50	0.65%	2,825
Oct 6, 2026	15.55	15.70	15.40	15.40	15.40	-0.65%	9,985
Oct 5, 2026	15.85	15.85	15.10	15.50	15.50	-3.73%	76,831
Oct 2, 2026	15.75	16.10	15.60	16.10	16.10	-	58,023
Oct 1, 2026	16.30	16.30	15.70	16.10	16.10	-1.23%	66,871
Sep 30, 2026	17.10	17.30	16.20	16.30	16.30	-5.78%	52,077
Sep 29, 2026	17.40	17.40	16.90	17.30	17.30	-0.29%	15,626
Sep 28, 2026	17.20	17.40	17.00	17.35	17.35	0.87%	10,703
Sep 25, 2026	17.05	17.35	17.05	17.20	17.20	-1.15%	6,185
Sep 24, 2026	17.00	17.40	17.00	17.40	17.40	0.58%	54,034
Sep 23, 2026	17.00	17.40	17.00	17.30	17.30	-0.57%	8,443
Sep 22, 2026	16.90	17.40	16.85	17.40	17.40	0.29%	18,073
Sep 21, 2026	17.15	17.55	16.95	17.35	17.35	-0.86%	27,483
Sep 18, 2026	17.15	17.60	17.10	17.50	17.50	0.29%	27,534
Sep 17, 2026	17.40	17.45	17.15	17.45	17.45	0.29%	13,079
Sep 16, 2026	17.65	17.90	17.30	17.40	17.40	-1.69%	15,692
Sep 15, 2026	17.60	18.00	17.45	17.70	17.70	-1.67%	34,451
Sep 14, 2026	17.90	18.00	17.50	18.00	18.00	-	3,908
Sep 11, 2026	18.10	18.10	17.50	18.00	18.00	0.56%	9,857
Sep 10, 2026	18.20	18.20	17.70	17.90	17.90	-1.38%	14,836
Sep 9, 2026	18.00	18.25	17.50	18.15	18.15	0.55%	25,691
Sep 8, 2026	18.00	18.35	18.00	18.05	18.05	-1.10%	13,850
Sep 7, 2026	17.85	18.25	17.65	18.25	18.25	1.39%	14,535
Sep 4, 2026	18.00	18.50	17.75	18.00	18.00	-1.37%	11,833
Sep 3, 2026	18.00	18.25	17.40	18.25	18.25	1.39%	164,467
Sep 2, 2026	17.30	19.60	17.10	18.00	18.00	5.57%	69,996
Sep 1, 2026	18.00	18.00	16.60	17.05	17.05	-5.28%	38,348
Aug 31, 2026	18.30	18.90	18.00	18.00	18.00	-3.23%	26,871
Aug 28, 2026	18.85	18.90	18.20	18.60	18.60	-	21,633
Aug 27, 2026	18.15	18.90	18.15	18.60	18.60	-1.59%	11,947
Aug 26, 2026	19.05	19.35	18.90	18.90	18.90	-1.82%	28,016
Aug 25, 2026	19.20	19.40	19.05	19.25	19.25	0.26%	11,545