Fleury Michon SA (EPA:ALFLE)
France
· Delayed Price · Currency is EUR 24.30
-0.10 (-0.41%)
Sep 26, 2025, 5:24 PM CET
Fleury Michon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | -0.41% | 371 |
| Sep 25, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 0.83% | 202 |
| Sep 24, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.83% | 172 |
| Sep 23, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 139 |
| Sep 22, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 0.41% | 1,895 |
| Sep 19, 2025 | 24.40 | 24.50 | 24.10 | 24.10 | 24.10 | -1.23% | 844 |
| Sep 18, 2025 | 24.30 | 24.50 | 24.30 | 24.40 | 24.40 | 0.83% | 336 |
| Sep 17, 2025 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | - | 377 |
| Sep 16, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.83% | 54 |
| Sep 15, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 2.56% | 562 |
| Sep 12, 2025 | 23.60 | 23.70 | 23.30 | 23.40 | 23.40 | -0.43% | 943 |
| Sep 11, 2025 | 23.80 | 23.80 | 23.30 | 23.50 | 23.50 | -1.26% | 1,608 |
| Sep 10, 2025 | 24.70 | 25.00 | 23.10 | 23.80 | 23.80 | -6.30% | 6,735 |
| Sep 9, 2025 | 25.40 | 25.40 | 25.30 | 25.40 | 25.40 | - | 263 |
| Sep 8, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 0.40% | 231 |
| Sep 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 616 |
| Sep 4, 2025 | 25.20 | 25.30 | 25.00 | 25.30 | 25.30 | - | 857 |
| Sep 3, 2025 | 25.10 | 25.30 | 25.00 | 25.30 | 25.30 | 0.80% | 167 |
| Sep 2, 2025 | 25.20 | 25.20 | 25.00 | 25.10 | 25.10 | -0.40% | 325 |
| Sep 1, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.79% | 415 |
| Aug 29, 2025 | 25.20 | 25.40 | 25.10 | 25.40 | 25.40 | 1.20% | 145 |
| Aug 28, 2025 | 25.30 | 25.30 | 25.00 | 25.10 | 25.10 | -1.18% | 304 |
| Aug 27, 2025 | 25.30 | 25.40 | 25.00 | 25.40 | 25.40 | - | 435 |
| Aug 26, 2025 | 25.40 | 25.40 | 25.10 | 25.40 | 25.40 | - | 476 |
| Aug 25, 2025 | 25.40 | 25.60 | 25.20 | 25.40 | 25.40 | -0.39% | 245 |
| Aug 22, 2025 | 25.40 | 25.50 | 25.20 | 25.50 | 25.50 | 0.79% | 149 |
| Aug 21, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | -0.78% | 162 |
| Aug 20, 2025 | 25.30 | 25.50 | 25.10 | 25.50 | 25.50 | 0.39% | 213 |
| Aug 19, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | 117 |
| Aug 18, 2025 | 25.30 | 25.30 | 25.00 | 25.20 | 25.20 | -0.40% | 626 |
| Aug 15, 2025 | 25.60 | 25.60 | 25.00 | 25.30 | 25.30 | -1.56% | 1,586 |
| Aug 14, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 0.39% | 146 |
| Aug 13, 2025 | 25.50 | 25.70 | 25.50 | 25.60 | 25.60 | -0.39% | 248 |
| Aug 12, 2025 | 25.60 | 25.70 | 25.50 | 25.70 | 25.70 | 0.39% | 89 |
| Aug 11, 2025 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | 0.39% | 66 |
| Aug 8, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | -0.78% | 10,922 |
| Aug 7, 2025 | 25.80 | 25.80 | 25.50 | 25.70 | 25.70 | -0.39% | 256 |
| Aug 6, 2025 | 25.50 | 25.80 | 25.40 | 25.80 | 25.80 | 1.18% | 107 |
| Aug 5, 2025 | 25.30 | 25.50 | 25.20 | 25.50 | 25.50 | 0.39% | 644 |
| Aug 4, 2025 | 25.40 | 25.40 | 25.10 | 25.40 | 25.40 | 0.79% | 542 |
| Aug 1, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.79% | 526 |
| Jul 31, 2025 | 25.40 | 25.40 | 25.10 | 25.40 | 25.40 | - | 861 |
| Jul 30, 2025 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | - | 340 |
| Jul 29, 2025 | 25.40 | 25.40 | 25.30 | 25.40 | 25.40 | 0.40% | 13 |
| Jul 28, 2025 | 26.00 | 26.00 | 25.20 | 25.30 | 25.30 | -2.69% | 632 |
| Jul 25, 2025 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 0.78% | 122 |
| Jul 24, 2025 | 25.70 | 25.80 | 25.30 | 25.80 | 25.80 | 0.78% | 351 |
| Jul 23, 2025 | 25.40 | 25.60 | 25.30 | 25.60 | 25.60 | - | 271 |
| Jul 22, 2025 | 26.20 | 26.20 | 25.30 | 25.60 | 25.60 | -2.29% | 690 |
| Jul 21, 2025 | 26.30 | 26.30 | 25.50 | 26.20 | 26.20 | -1.13% | 806 |