Flerie AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	26.90	27.20	26.70	27.00	27.00	-0.74%	28,387
Apr 30, 2026	26.40	27.20	26.40	27.20	27.20	2.64%	29,501
Apr 29, 2026	27.50	27.80	26.50	26.50	26.50	-3.28%	26,392
Apr 28, 2026	27.40	27.60	26.80	27.40	27.40	0.37%	58,016
Apr 27, 2026	27.50	27.90	27.30	27.30	27.30	-0.73%	10,774
Apr 24, 2026	27.70	28.00	27.20	27.50	27.50	-1.08%	13,607
Apr 23, 2026	28.10	28.10	27.60	27.80	27.80	-	6,954
Apr 22, 2026	27.90	28.50	27.60	27.80	27.80	0.36%	54,480
Apr 21, 2026	27.60	28.20	27.50	27.70	27.70	0.36%	24,929
Apr 20, 2026	27.60	28.10	27.60	27.60	27.60	-0.72%	13,152
Apr 17, 2026	27.80	28.20	27.40	27.80	27.80	-0.71%	33,538
Apr 16, 2026	27.60	28.00	27.20	28.00	28.00	1.82%	46,425
Apr 15, 2026	28.60	28.70	27.50	27.50	27.50	-4.18%	56,934
Apr 14, 2026	28.80	28.90	28.50	28.70	28.70	0.35%	14,699
Apr 13, 2026	28.80	29.40	28.60	28.60	28.60	-0.69%	13,668
Apr 10, 2026	28.70	29.00	28.70	28.80	28.80	-	13,453
Apr 9, 2026	29.00	29.10	28.50	28.80	28.80	-	20,145
Apr 8, 2026	30.70	30.70	28.80	28.80	28.80	-2.37%	34,409
Apr 7, 2026	29.80	30.50	29.00	29.50	29.50	-0.67%	50,762
Apr 2, 2026	30.55	30.55	29.40	29.70	29.70	-2.62%	52,286
Apr 1, 2026	36.00	36.00	28.80	30.50	30.50	-16.21%	572,445
Mar 31, 2026	37.00	37.95	36.20	36.40	36.40	0.97%	9,997
Mar 30, 2026	36.50	36.50	35.75	36.05	36.05	-1.23%	57,796
Mar 27, 2026	35.75	36.55	35.70	36.50	36.50	1.96%	172,102
Mar 26, 2026	35.80	36.55	35.70	35.80	35.80	-	107,136
Mar 25, 2026	35.20	36.20	35.20	35.80	35.80	1.70%	37,746
Mar 24, 2026	34.60	35.45	34.60	35.20	35.20	1.59%	56,227
Mar 23, 2026	34.60	34.65	33.90	34.65	34.65	-0.14%	31,361
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