FLSmidth & Co. A/S (VIE:FLSM)
Austria · Delayed Price · Currency is EUR 75.55
-0.95 (-1.24%)
At close: Sep 2, 2026
VIE:FLSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 79.60 | 79.60 | 76.50 | 76.50 | 76.50 | -2.92% | - |
| Aug 31, 2026 | 79.85 | 79.85 | 78.80 | 78.80 | 78.80 | -0.94% | - |
| Aug 28, 2026 | 80.15 | 80.35 | 79.55 | 79.55 | 79.55 | -0.93% | - |
| Aug 27, 2026 | 80.40 | 80.40 | 80.30 | 80.30 | 80.30 | -1.11% | - |
| Aug 26, 2026 | 80.20 | 81.70 | 80.20 | 81.20 | 81.20 | 1.50% | - |
| Aug 25, 2026 | 81.40 | 81.40 | 80.00 | 80.00 | 80.00 | 0.44% | - |
| Aug 24, 2026 | 78.45 | 80.00 | 78.45 | 79.65 | 79.65 | 2.12% | - |
| Aug 21, 2026 | 74.75 | 78.00 | 74.75 | 78.00 | 78.00 | 6.27% | - |
| Aug 20, 2026 | 71.65 | 73.40 | 71.65 | 73.40 | 73.40 | 3.67% | - |
| Aug 19, 2026 | 72.15 | 72.15 | 70.45 | 70.80 | 70.80 | 6.15% | - |
| Aug 18, 2026 | 67.50 | 67.50 | 66.70 | 66.70 | 66.70 | -1.62% | - |
| Aug 17, 2026 | 68.05 | 68.15 | 67.80 | 67.80 | 67.80 | 0.37% | - |
| Aug 14, 2026 | 65.90 | 67.55 | 65.90 | 67.55 | 67.55 | 2.50% | - |
| Aug 13, 2026 | 68.00 | 68.00 | 65.90 | 65.90 | 65.90 | -3.16% | - |
| Aug 12, 2026 | 67.85 | 68.60 | 67.85 | 68.05 | 68.05 | 0.22% | - |
| Aug 11, 2026 | 67.00 | 67.95 | 67.00 | 67.90 | 67.90 | 0.89% | - |
| Aug 10, 2026 | 67.80 | 68.30 | 67.30 | 67.30 | 67.30 | -0.30% | - |
| Aug 7, 2026 | 68.10 | 68.10 | 67.50 | 67.50 | 67.50 | -1.10% | - |
| Aug 6, 2026 | 67.65 | 68.90 | 67.65 | 68.25 | 68.25 | 0.29% | - |
| Aug 5, 2026 | 68.50 | 68.50 | 67.95 | 68.05 | 68.05 | 0.15% | - |
| Aug 4, 2026 | 66.05 | 67.95 | 66.05 | 67.95 | 67.95 | 4.30% | - |
| Aug 3, 2026 | 65.75 | 65.75 | 64.65 | 65.15 | 65.15 | 0.70% | - |
| Jul 31, 2026 | 65.05 | 65.20 | 64.70 | 64.70 | 64.70 | 1.01% | - |
| Jul 30, 2026 | 63.65 | 64.70 | 63.40 | 64.05 | 64.05 | 1.10% | - |
| Jul 29, 2026 | 63.00 | 63.85 | 63.00 | 63.35 | 63.35 | 1.04% | - |
| Jul 28, 2026 | 63.35 | 63.35 | 62.30 | 62.70 | 62.70 | -1.26% | - |
| Jul 27, 2026 | 65.35 | 65.35 | 63.50 | 63.50 | 63.50 | -4.15% | - |
| Jul 24, 2026 | 63.70 | 66.25 | 63.70 | 66.25 | 66.25 | 5.24% | - |
| Jul 23, 2026 | 63.10 | 63.95 | 62.70 | 62.95 | 62.95 | -0.94% | - |
| Jul 22, 2026 | 62.10 | 63.55 | 62.10 | 63.55 | 63.55 | 2.91% | - |
| Jul 21, 2026 | 61.70 | 61.75 | 61.10 | 61.75 | 61.75 | 0.08% | - |
| Jul 20, 2026 | 61.05 | 61.80 | 61.05 | 61.70 | 61.70 | 0.49% | - |
| Jul 17, 2026 | 61.75 | 62.05 | 60.90 | 61.40 | 61.40 | -2.15% | - |
| Jul 16, 2026 | 64.00 | 64.00 | 62.75 | 62.75 | 62.75 | -1.26% | - |
| Jul 15, 2026 | 63.20 | 64.15 | 63.20 | 63.55 | 63.55 | 0.16% | - |
| Jul 14, 2026 | 61.90 | 63.45 | 61.55 | 63.45 | 63.45 | 2.50% | - |
| Jul 13, 2026 | 62.25 | 62.45 | 61.90 | 61.90 | 61.90 | -1.51% | - |
| Jul 10, 2026 | 62.20 | 62.85 | 62.20 | 62.85 | 62.85 | 1.21% | - |
| Jul 9, 2026 | 62.30 | 62.30 | 61.90 | 62.10 | 62.10 | 1.06% | - |
| Jul 8, 2026 | 63.65 | 63.65 | 61.45 | 61.45 | 61.45 | -4.06% | - |
| Jul 7, 2026 | 64.90 | 65.40 | 64.05 | 64.05 | 64.05 | -1.69% | - |
| Jul 6, 2026 | 64.90 | 65.15 | 64.50 | 65.15 | 65.15 | -1.06% | - |
| Jul 3, 2026 | 64.70 | 65.85 | 64.70 | 65.85 | 65.85 | 3.54% | - |
| Jul 2, 2026 | 62.45 | 63.60 | 62.45 | 63.60 | 63.60 | 0.55% | - |
| Jul 1, 2026 | 63.25 | 63.40 | 63.25 | 63.25 | 63.25 | -1.33% | - |
| Jun 30, 2026 | 62.85 | 64.10 | 62.85 | 64.10 | 64.10 | 3.22% | - |
| Jun 29, 2026 | 62.35 | 62.35 | 61.95 | 62.10 | 62.10 | -0.56% | - |
| Jun 26, 2026 | 63.80 | 63.80 | 62.45 | 62.45 | 62.45 | -3.10% | - |
| Jun 25, 2026 | 64.55 | 64.55 | 64.05 | 64.45 | 64.45 | -0.54% | - |
| Jun 24, 2026 | 65.10 | 65.55 | 64.05 | 64.80 | 64.80 | -1.59% | - |