Flerie AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	23.90	24.60	23.90	23.90	23.90	-2.45%	20,884
May 21, 2026	23.70	24.50	23.60	24.50	24.50	3.38%	112,786
May 20, 2026	24.20	24.40	23.60	23.70	23.70	-2.07%	93,099
May 19, 2026	24.30	24.60	24.20	24.20	24.20	-	28,188
May 18, 2026	24.70	24.90	24.20	24.20	24.20	-2.02%	28,127
May 15, 2026	23.70	25.00	23.70	24.70	24.70	0.10%	86,494
May 13, 2026	23.89	24.68	23.89	24.68	24.67	-	52,600
May 12, 2026	24.15	24.76	23.98	24.68	24.67	1.44%	31,418
May 11, 2026	24.24	24.41	23.89	24.33	24.32	1.46%	67,812
May 8, 2026	23.71	24.06	23.63	23.98	23.97	1.48%	25,565
May 7, 2026	24.06	24.15	23.63	23.63	23.62	-1.46%	27,078
May 6, 2026	24.06	24.24	23.63	23.98	23.97	0.37%	50,428
May 5, 2026	23.71	24.15	23.36	23.89	23.89	1.11%	112,395
May 4, 2026	23.54	23.80	23.36	23.63	23.62	-0.74%	32,442
Apr 30, 2026	23.10	23.80	23.10	23.80	23.80	2.64%	34,068
Apr 29, 2026	24.06	24.33	23.19	23.19	23.19	-3.28%	30,162
Apr 28, 2026	23.98	24.15	23.45	23.98	23.97	0.37%	66,304
Apr 27, 2026	24.06	24.41	23.89	23.89	23.89	-0.73%	12,373
Apr 24, 2026	24.24	24.50	23.80	24.06	24.06	-1.08%	16,302
Apr 23, 2026	24.59	24.59	24.15	24.33	24.32	-	7,947
Apr 22, 2026	24.41	24.94	24.15	24.33	24.32	0.36%	62,262
Apr 21, 2026	24.15	24.68	24.06	24.24	24.24	0.36%	28,490
Apr 20, 2026	24.15	24.59	24.15	24.15	24.15	-0.72%	15,030
Apr 17, 2026	24.33	24.68	23.98	24.33	24.32	-0.71%	38,329
Apr 16, 2026	24.15	24.50	23.80	24.50	24.50	1.82%	53,057
Apr 15, 2026	25.03	25.11	24.06	24.06	24.06	-4.18%	68,376
Apr 14, 2026	25.20	25.29	24.94	25.11	25.11	0.35%	16,798
Apr 13, 2026	25.20	25.73	25.03	25.03	25.02	-0.69%	15,620
Apr 10, 2026	25.11	25.38	25.11	25.20	25.20	-	15,374
Apr 9, 2026	25.38	25.46	24.94	25.20	25.20	-	23,022
Apr 8, 2026	26.86	26.86	25.20	25.20	25.20	-2.37%	39,324
Apr 7, 2026	26.08	26.69	25.38	25.81	25.81	-0.67%	62,170
Apr 2, 2026	26.73	26.73	25.73	25.99	25.99	-2.62%	59,755
Apr 1, 2026	31.50	31.50	25.20	26.69	26.69	-16.21%	654,222
Mar 31, 2026	32.38	33.21	31.68	31.85	31.85	0.97%	11,425
Mar 30, 2026	31.94	31.94	31.28	31.54	31.54	-1.23%	66,052
Mar 27, 2026	31.28	31.98	31.24	31.94	31.94	1.96%	196,688
Mar 26, 2026	31.33	31.98	31.24	31.33	31.32	-	122,441
Mar 25, 2026	30.80	31.68	30.80	31.33	31.32	1.70%	43,138
Mar 24, 2026	30.28	31.02	30.28	30.80	30.80	1.59%	74,027
Mar 23, 2026	30.28	30.32	29.66	30.32	30.32	-0.14%	35,841
Mar 20, 2026	30.89	30.89	30.36	30.36	30.36	-1.00%	22,802
Mar 19, 2026	30.76	30.93	30.67	30.67	30.67	-0.14%	38,708
Mar 18, 2026	30.84	31.15	30.58	30.71	30.71	0.29%	99,536
Mar 17, 2026	30.45	30.76	30.28	30.63	30.62	0.86%	94,244
Mar 16, 2026	30.28	30.58	30.14	30.36	30.36	0.29%	35,418
Mar 13, 2026	29.23	30.28	29.23	30.28	30.27	4.06%	24,402
Mar 12, 2026	31.28	31.41	29.09	29.09	29.09	-7.25%	181,112
Mar 11, 2026	31.94	31.94	31.33	31.37	31.37	-0.69%	49,140
Mar 10, 2026	32.07	32.29	31.59	31.59	31.59	-1.10%	88,270