Flerie AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.85	38.20	37.25	38.20	38.20	0.92%	4,835
Dec 4, 2025	37.55	37.85	37.35	37.85	37.85	0.80%	3,386
Dec 3, 2025	38.05	38.05	37.05	37.55	37.55	-3.10%	11,824
Dec 2, 2025	38.30	38.75	37.95	38.75	38.75	1.17%	20,496
Dec 1, 2025	38.35	39.10	38.15	38.30	38.30	0.39%	7,258
Nov 28, 2025	38.05	38.80	37.80	38.15	38.15	0.26%	7,847
Nov 27, 2025	37.50	38.85	37.50	38.05	38.05	1.20%	11,831
Nov 26, 2025	38.00	38.15	37.00	37.60	37.60	-0.13%	13,193
Nov 25, 2025	38.65	38.70	37.55	37.65	37.65	-0.53%	5,439
Nov 24, 2025	37.85	38.65	37.65	37.85	37.85	0.93%	9,530
Nov 21, 2025	37.50	38.00	37.45	37.50	37.50	0.13%	4,864
Nov 20, 2025	37.10	37.80	37.10	37.45	37.45	0.81%	7,379
Nov 19, 2025	36.70	37.35	36.70	37.15	37.15	-0.27%	4,975
Nov 18, 2025	38.40	38.40	37.20	37.25	37.25	-2.99%	30,532
Nov 17, 2025	39.00	39.00	38.40	38.40	38.40	-1.16%	4,499
Nov 14, 2025	38.30	40.15	38.20	38.85	38.85	1.04%	11,554
Nov 13, 2025	38.95	38.95	38.35	38.45	38.45	-0.65%	3,574
Nov 12, 2025	38.65	38.95	38.65	38.70	38.70	0.13%	1,242
Nov 11, 2025	39.00	39.00	38.60	38.65	38.65	-0.13%	8,514
Nov 10, 2025	39.05	39.35	38.65	38.70	38.70	-1.53%	8,917
Nov 7, 2025	38.75	39.30	38.75	39.30	39.30	0.90%	10,807
Nov 6, 2025	38.95	39.55	38.35	38.95	38.95	-	10,153
Nov 5, 2025	39.60	39.60	38.60	38.95	38.95	-2.75%	3,827
Nov 4, 2025	39.60	40.10	39.40	40.05	40.05	0.12%	4,142
Nov 3, 2025	39.75	40.00	39.40	40.00	40.00	-0.74%	17,738
Oct 31, 2025	40.20	40.40	40.20	40.30	40.30	0.25%	8,517
Oct 30, 2025	40.85	40.85	39.10	40.20	40.20	-1.47%	19,421
Oct 29, 2025	40.65	40.90	40.40	40.80	40.80	0.37%	4,406
Oct 28, 2025	40.95	40.95	40.40	40.65	40.65	0.25%	11,603
Oct 27, 2025	40.65	40.65	40.40	40.55	40.55	0.25%	7,829
Oct 24, 2025	40.40	41.00	39.55	40.45	40.45	0.25%	16,879
Oct 23, 2025	40.10	40.35	39.70	40.35	40.35	0.62%	11,001
Oct 22, 2025	39.35	40.30	39.15	40.10	40.10	2.04%	57,129
Oct 21, 2025	39.15	39.85	39.10	39.30	39.30	-0.25%	5,150
Oct 20, 2025	38.55	39.50	38.55	39.40	39.40	0.90%	6,831
Oct 17, 2025	38.35	39.45	38.35	39.05	39.05	-0.76%	2,920
Oct 16, 2025	39.00	39.50	38.85	39.35	39.35	0.90%	8,032
Oct 15, 2025	39.40	39.75	39.00	39.00	39.00	-0.76%	1,833
Oct 14, 2025	39.15	39.90	39.15	39.30	39.30	-1.26%	7,907
Oct 13, 2025	39.65	40.20	39.20	39.80	39.80	-1.61%	10,372
Oct 10, 2025	39.70	40.70	39.70	40.45	40.45	-0.25%	37,493
Oct 9, 2025	40.40	40.55	39.60	40.55	40.55	0.37%	23,567
Oct 8, 2025	40.35	41.15	39.80	40.40	40.40	-3.58%	53,406
Oct 7, 2025	42.05	42.20	41.60	41.90	41.90	-0.24%	5,080
Oct 6, 2025	42.75	42.75	41.60	42.00	42.00	-1.18%	15,654
Oct 3, 2025	42.30	42.75	42.00	42.50	42.50	0.47%	7,677
Oct 2, 2025	42.60	42.65	42.30	42.30	42.30	0.12%	8,959
Oct 1, 2025	42.40	42.60	42.05	42.25	42.25	-0.24%	3,210
Sep 30, 2025	41.80	42.75	41.80	42.35	42.35	0.47%	13,450
Sep 29, 2025	42.35	42.35	41.80	42.15	42.15	0.84%	5,540