Flerie AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	20.50	21.20	20.20	20.40	20.40	0.99%	105,718
Jul 2, 2026	19.90	20.70	19.50	20.20	20.20	1.00%	64,103
Jul 1, 2026	20.00	20.40	20.00	20.00	20.00	-0.99%	14,452
Jun 30, 2026	20.00	21.00	19.80	20.20	20.20	1.51%	32,648
Jun 29, 2026	20.40	20.80	19.65	19.90	19.90	-1.00%	56,957
Jun 26, 2026	20.40	21.00	20.00	20.10	20.10	0.50%	7,879
Jun 25, 2026	20.00	20.40	19.65	20.00	20.00	-	31,241
Jun 24, 2026	19.90	20.30	19.40	20.00	20.00	-1.96%	11,782
Jun 23, 2026	20.20	20.90	19.90	20.40	20.40	0.49%	12,000
Jun 22, 2026	20.50	20.70	20.30	20.30	20.30	-0.98%	541
Jun 18, 2026	20.50	20.90	20.40	20.50	20.50	-1.91%	8,570
Jun 17, 2026	21.00	21.40	20.70	20.90	20.90	-0.95%	17,446
Jun 16, 2026	21.50	21.50	21.00	21.10	21.10	-1.86%	9,686
Jun 15, 2026	21.20	21.50	20.90	21.50	21.50	1.90%	43,039
Jun 12, 2026	21.00	21.40	20.90	21.10	21.10	0.96%	9,456
Jun 11, 2026	21.30	21.50	20.80	20.90	20.90	-3.24%	15,007
Jun 10, 2026	21.40	22.20	21.00	21.60	21.60	1.89%	8,302
Jun 9, 2026	21.70	21.80	21.20	21.20	21.20	-2.30%	14,380
Jun 8, 2026	21.80	21.90	21.50	21.70	21.70	-0.46%	8,318
Jun 5, 2026	22.90	22.90	21.80	21.80	21.80	-4.80%	72,155
Jun 4, 2026	22.90	23.20	22.90	22.90	22.90	0.44%	2,265
Jun 3, 2026	23.10	23.40	22.80	22.80	22.80	-1.72%	102,005
Jun 2, 2026	23.90	23.90	23.00	23.20	23.20	-	92,336
Jun 1, 2026	23.20	23.80	23.00	23.20	23.20	-0.43%	51,426
May 29, 2026	23.80	23.80	23.30	23.30	23.30	-0.85%	7,286
May 28, 2026	23.30	23.70	23.30	23.50	23.50	0.86%	8,954
May 27, 2026	23.90	24.00	23.30	23.30	23.30	-1.27%	13,488
May 26, 2026	23.90	23.90	23.50	23.60	23.60	-0.42%	34,120
May 25, 2026	23.90	24.10	23.70	23.70	23.70	-0.84%	53,767
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