FLSmidth & Co. A/S (VIE:FLSM)
Austria · Delayed Price · Currency is EUR 73.00
-0.20 (-0.27%)
At close: Oct 8, 2026
VIE:FLSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 72.95 | 73.55 | 72.85 | 73.00 | 73.00 | -0.27% | - |
| Oct 7, 2026 | 75.00 | 75.40 | 73.20 | 73.20 | 73.20 | -4.25% | - |
| Oct 6, 2026 | 74.85 | 77.20 | 74.85 | 76.45 | 76.45 | 2.89% | - |
| Oct 5, 2026 | 74.70 | 74.70 | 73.40 | 74.30 | 74.30 | -0.27% | - |
| Oct 2, 2026 | 73.85 | 75.00 | 73.85 | 74.50 | 74.50 | 2.05% | - |
| Oct 1, 2026 | 75.30 | 75.30 | 73.00 | 73.00 | 73.00 | -4.01% | - |
| Sep 30, 2026 | 78.00 | 78.00 | 75.30 | 76.05 | 76.05 | -1.62% | - |
| Sep 29, 2026 | 78.60 | 80.15 | 77.30 | 77.30 | 77.30 | -0.06% | - |
| Sep 28, 2026 | 76.20 | 77.35 | 76.20 | 77.35 | 77.35 | -0.64% | - |
| Sep 25, 2026 | 78.55 | 78.60 | 77.85 | 77.85 | 77.85 | 1.24% | - |
| Sep 24, 2026 | 77.95 | 78.35 | 76.90 | 76.90 | 76.90 | -1.91% | - |
| Sep 23, 2026 | 78.40 | 78.80 | 78.40 | 78.40 | 78.40 | -0.44% | - |
| Sep 22, 2026 | 77.10 | 78.75 | 77.10 | 78.75 | 78.75 | 2.01% | - |
| Sep 21, 2026 | 76.95 | 77.20 | 76.95 | 77.20 | 77.20 | 1.25% | - |
| Sep 18, 2026 | 77.20 | 77.25 | 76.25 | 76.25 | 76.25 | -0.52% | - |
| Sep 17, 2026 | 77.55 | 78.10 | 76.65 | 76.65 | 76.65 | 0.72% | - |
| Sep 16, 2026 | 75.50 | 76.10 | 75.10 | 76.10 | 76.10 | 1.74% | - |
| Sep 15, 2026 | 73.05 | 75.05 | 73.05 | 74.80 | 74.80 | 0.88% | - |
| Sep 14, 2026 | 76.90 | 76.90 | 74.15 | 74.15 | 74.15 | -3.70% | - |
| Sep 11, 2026 | 76.70 | 77.00 | 75.80 | 77.00 | 77.00 | 1.05% | - |
| Sep 10, 2026 | 79.40 | 79.40 | 76.20 | 76.20 | 76.20 | -3.85% | - |
| Sep 9, 2026 | 81.50 | 81.50 | 79.20 | 79.25 | 79.25 | -1.74% | - |
| Sep 8, 2026 | 77.45 | 80.95 | 77.45 | 80.65 | 80.65 | 4.40% | - |
| Sep 7, 2026 | 77.45 | 77.45 | 76.85 | 77.25 | 77.25 | 0.52% | - |
| Sep 4, 2026 | 75.85 | 76.85 | 75.85 | 76.85 | 76.85 | 1.32% | - |
| Sep 3, 2026 | 74.10 | 77.00 | 74.10 | 75.85 | 75.85 | 0.40% | - |
| Sep 2, 2026 | 75.75 | 75.80 | 74.90 | 75.55 | 75.55 | -1.24% | - |
| 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% | - |