FLSmidth & Co. A/S (CPH:FLS)
Denmark
· Delayed Price · Currency is DKK 527.50
-13.00 (-2.41%)
At close: Mar 6, 2026
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 541.00 | 546.00 | 524.00 | 527.50 | 527.50 | -2.41% | 121,564 |
| Mar 5, 2026 | 545.50 | 553.00 | 536.00 | 540.50 | 540.50 | -0.64% | 79,887 |
| Mar 4, 2026 | 527.00 | 544.00 | 523.50 | 544.00 | 544.00 | 2.64% | 156,883 |
| Mar 3, 2026 | 540.00 | 541.50 | 525.00 | 530.00 | 530.00 | -3.64% | 95,830 |
| Mar 2, 2026 | 543.50 | 555.00 | 539.00 | 550.00 | 550.00 | -1.87% | 132,374 |
| Feb 27, 2026 | 563.00 | 572.50 | 558.00 | 560.50 | 560.50 | - | 91,125 |
| Feb 26, 2026 | 565.50 | 569.50 | 553.50 | 560.50 | 560.50 | -0.88% | 65,620 |
| Feb 25, 2026 | 549.00 | 568.50 | 549.00 | 565.50 | 565.50 | 2.54% | 125,724 |
| Feb 24, 2026 | 553.50 | 558.00 | 545.00 | 551.50 | 551.50 | 0.09% | 76,385 |
| Feb 23, 2026 | 545.00 | 558.50 | 538.50 | 551.00 | 551.00 | 0.92% | 95,551 |
| Feb 20, 2026 | 544.50 | 550.00 | 535.00 | 546.00 | 546.00 | 0.46% | 134,249 |
| Feb 19, 2026 | 560.00 | 570.00 | 541.00 | 543.50 | 543.50 | -3.29% | 257,684 |
| Feb 18, 2026 | 593.50 | 594.00 | 556.00 | 562.00 | 562.00 | -3.60% | 216,500 |
| Feb 17, 2026 | 582.50 | 595.00 | 570.50 | 583.00 | 583.00 | -0.68% | 226,746 |
| Feb 16, 2026 | 590.50 | 596.50 | 586.00 | 587.00 | 587.00 | -0.76% | 97,378 |
| Feb 13, 2026 | 604.00 | 604.00 | 582.50 | 591.50 | 591.50 | -2.39% | 196,035 |
| Feb 12, 2026 | 618.50 | 619.50 | 606.00 | 606.00 | 606.00 | -0.82% | 75,562 |
| Feb 11, 2026 | 604.50 | 617.50 | 602.50 | 611.00 | 611.00 | 1.83% | 36,224 |
| Feb 10, 2026 | 609.00 | 615.00 | 600.00 | 600.00 | 600.00 | -1.48% | 104,308 |
| Feb 9, 2026 | 598.50 | 614.00 | 592.00 | 609.00 | 609.00 | 2.96% | 107,086 |
| Feb 6, 2026 | 572.00 | 596.00 | 571.50 | 591.50 | 591.50 | 3.59% | 188,778 |
| Feb 5, 2026 | 551.50 | 585.00 | 514.50 | 571.00 | 571.00 | 3.07% | 318,227 |
| Feb 4, 2026 | 557.00 | 565.00 | 551.00 | 554.00 | 554.00 | -0.72% | 173,394 |
| Feb 3, 2026 | 544.50 | 558.00 | 541.50 | 558.00 | 558.00 | 3.91% | 142,693 |
| Feb 2, 2026 | 529.00 | 538.50 | 516.00 | 537.00 | 537.00 | -0.83% | 209,684 |
| Jan 30, 2026 | 550.00 | 554.00 | 535.50 | 541.50 | 541.50 | -2.52% | 236,666 |
| Jan 29, 2026 | 555.00 | 574.00 | 555.00 | 555.50 | 555.50 | 0.82% | 126,605 |
| Jan 28, 2026 | 549.00 | 554.50 | 549.00 | 551.00 | 551.00 | 0.55% | 136,383 |
| Jan 27, 2026 | 543.50 | 549.00 | 541.50 | 548.00 | 548.00 | 1.48% | 115,287 |
| Jan 26, 2026 | 527.50 | 543.50 | 525.50 | 540.00 | 540.00 | 1.79% | 157,446 |
| Jan 23, 2026 | 535.00 | 535.00 | 522.50 | 530.50 | 530.50 | -1.94% | 170,650 |
| Jan 22, 2026 | 541.50 | 545.00 | 536.00 | 541.00 | 541.00 | 1.50% | 112,930 |
| Jan 21, 2026 | 518.50 | 533.00 | 517.50 | 533.00 | 533.00 | 2.80% | 114,729 |
| Jan 20, 2026 | 505.50 | 518.50 | 500.50 | 518.50 | 518.50 | 1.57% | 146,710 |
| Jan 19, 2026 | 503.00 | 513.00 | 495.40 | 510.50 | 510.50 | -1.64% | 123,942 |
| Jan 16, 2026 | 516.50 | 523.50 | 515.00 | 519.00 | 519.00 | 0.78% | 195,693 |
| Jan 15, 2026 | 507.00 | 517.00 | 506.00 | 515.00 | 515.00 | 1.78% | 106,712 |
| Jan 14, 2026 | 503.00 | 514.00 | 502.00 | 506.00 | 506.00 | 1.36% | 191,345 |
| Jan 13, 2026 | 494.00 | 502.50 | 491.40 | 499.20 | 499.20 | 1.26% | 175,994 |
| Jan 12, 2026 | 489.00 | 493.00 | 486.40 | 493.00 | 493.00 | 1.36% | 82,395 |
| Jan 9, 2026 | 478.00 | 486.40 | 476.40 | 486.40 | 486.40 | 2.44% | 121,306 |
| Jan 8, 2026 | 477.20 | 478.60 | 470.00 | 474.80 | 474.80 | -0.59% | 133,643 |
| Jan 7, 2026 | 474.60 | 482.00 | 466.60 | 477.60 | 477.60 | 0.93% | 164,549 |
| Jan 6, 2026 | 470.00 | 476.20 | 466.80 | 473.20 | 473.20 | 2.11% | 141,447 |
| Jan 5, 2026 | 454.60 | 465.00 | 453.80 | 463.40 | 463.40 | 2.93% | 111,261 |
| Jan 2, 2026 | 445.60 | 455.20 | 445.60 | 450.20 | 450.20 | 1.17% | 89,048 |
| Dec 30, 2025 | 441.80 | 446.20 | 439.20 | 445.00 | 445.00 | 0.63% | 63,567 |
| Dec 29, 2025 | 438.00 | 445.60 | 437.60 | 442.20 | 442.20 | 0.82% | 75,517 |
| Dec 23, 2025 | 440.20 | 441.60 | 435.60 | 438.60 | 438.60 | -0.36% | 57,106 |
| Dec 22, 2025 | 439.00 | 441.40 | 434.40 | 440.20 | 440.20 | -0.14% | 86,526 |
| Dec 19, 2025 | 439.80 | 440.80 | 433.80 | 440.80 | 440.80 | 0.05% | 501,734 |
| Dec 18, 2025 | 427.00 | 442.00 | 427.00 | 440.60 | 440.60 | 3.33% | 134,837 |
| Dec 17, 2025 | 434.40 | 438.20 | 425.00 | 426.40 | 426.40 | -1.66% | 236,493 |
| Dec 16, 2025 | 425.20 | 435.20 | 425.20 | 433.60 | 433.60 | 1.31% | 162,410 |
| Dec 15, 2025 | 422.00 | 429.80 | 421.80 | 428.00 | 428.00 | 1.76% | 133,735 |
| Dec 12, 2025 | 419.20 | 425.60 | 416.40 | 420.60 | 420.60 | 2.94% | 170,484 |
| Dec 11, 2025 | 419.20 | 421.40 | 406.60 | 408.60 | 408.60 | -2.44% | 126,733 |
| Dec 10, 2025 | 418.20 | 422.80 | 418.20 | 418.80 | 418.80 | -0.24% | 72,447 |
| Dec 9, 2025 | 413.80 | 422.40 | 413.20 | 419.80 | 419.80 | 0.96% | 129,069 |
| Dec 8, 2025 | 411.20 | 418.00 | 411.20 | 415.80 | 415.80 | 1.37% | 66,071 |
| Dec 5, 2025 | 406.60 | 411.80 | 405.60 | 410.20 | 410.20 | 1.03% | 146,349 |
| Dec 4, 2025 | 403.80 | 406.00 | 400.80 | 406.00 | 406.00 | 1.05% | 145,489 |
| Dec 3, 2025 | 402.80 | 404.60 | 398.60 | 401.80 | 401.80 | -0.25% | 94,815 |
| Dec 2, 2025 | 401.80 | 404.60 | 400.00 | 402.80 | 402.80 | -0.15% | 122,555 |
| Dec 1, 2025 | 407.40 | 407.40 | 400.40 | 403.40 | 403.40 | -1.94% | 143,652 |
| Nov 28, 2025 | 418.00 | 418.40 | 409.20 | 411.40 | 411.40 | -2.05% | 152,909 |
| Nov 27, 2025 | 421.00 | 424.20 | 415.00 | 420.00 | 420.00 | - | 127,507 |
| Nov 26, 2025 | 403.00 | 420.00 | 403.00 | 420.00 | 420.00 | 4.32% | 208,418 |
| Nov 25, 2025 | 404.00 | 406.20 | 400.40 | 402.60 | 402.60 | -0.54% | 134,733 |
| Nov 24, 2025 | 402.40 | 407.60 | 400.80 | 404.80 | 404.80 | 1.05% | 134,674 |
| Nov 21, 2025 | 400.00 | 406.20 | 398.60 | 400.60 | 400.60 | -1.62% | 112,586 |
| Nov 20, 2025 | 400.00 | 408.60 | 399.20 | 407.20 | 407.20 | 2.62% | 250,812 |
| Nov 19, 2025 | 389.60 | 397.40 | 388.40 | 396.80 | 396.80 | 1.85% | 149,536 |
| Nov 18, 2025 | 395.80 | 399.60 | 387.60 | 389.60 | 389.60 | -2.65% | 200,665 |
| Nov 17, 2025 | 420.80 | 420.80 | 395.00 | 400.20 | 400.20 | -6.41% | 377,464 |
| Nov 14, 2025 | 434.00 | 435.80 | 423.00 | 427.60 | 427.60 | -1.47% | 120,858 |
| Nov 13, 2025 | 436.00 | 450.40 | 433.60 | 434.00 | 434.00 | 0.70% | 343,685 |
| Nov 12, 2025 | 433.00 | 447.40 | 425.20 | 431.00 | 431.00 | -8.53% | 323,628 |
| Nov 11, 2025 | 473.20 | 474.00 | 463.00 | 471.20 | 471.20 | 0.26% | 100,303 |
| Nov 10, 2025 | 467.00 | 472.40 | 467.00 | 470.00 | 470.00 | 1.60% | 97,323 |
| Nov 7, 2025 | 468.00 | 471.40 | 460.40 | 462.60 | 462.60 | -1.20% | 68,350 |
| Nov 6, 2025 | 472.40 | 473.40 | 466.40 | 468.20 | 468.20 | -0.38% | 73,996 |
| Nov 5, 2025 | 471.80 | 476.40 | 467.60 | 470.00 | 470.00 | -1.22% | 115,925 |
| Nov 4, 2025 | 478.40 | 478.60 | 469.40 | 475.80 | 475.80 | -1.82% | 142,095 |
| Nov 3, 2025 | 484.80 | 492.80 | 481.80 | 484.60 | 484.60 | -4.04% | 140,910 |
| Oct 31, 2025 | 507.50 | 511.00 | 503.00 | 505.00 | 505.00 | -0.39% | 81,810 |
| Oct 30, 2025 | 515.00 | 516.00 | 507.00 | 507.00 | 507.00 | -1.46% | 95,975 |
| Oct 29, 2025 | 509.50 | 515.00 | 498.60 | 514.50 | 514.50 | 0.59% | 109,738 |
| Oct 28, 2025 | 508.50 | 511.50 | 504.00 | 511.50 | 511.50 | 0.10% | 113,678 |
| Oct 27, 2025 | 507.50 | 515.00 | 497.80 | 511.00 | 511.00 | 0.59% | 98,926 |
| Oct 24, 2025 | 517.00 | 517.00 | 505.00 | 508.00 | 508.00 | 0.59% | 119,152 |
| Oct 23, 2025 | 486.60 | 505.00 | 486.60 | 505.00 | 505.00 | 4.55% | 249,351 |
| Oct 22, 2025 | 478.40 | 486.60 | 477.60 | 483.00 | 483.00 | -0.41% | 111,527 |
| Oct 21, 2025 | 485.20 | 485.20 | 475.60 | 485.00 | 485.00 | -0.04% | 203,371 |
| Oct 20, 2025 | 477.20 | 486.60 | 469.20 | 485.20 | 485.20 | 2.62% | 180,330 |
| Oct 17, 2025 | 469.20 | 478.00 | 469.20 | 472.80 | 472.80 | -0.59% | 76,832 |
| Oct 16, 2025 | 470.80 | 477.00 | 469.00 | 475.60 | 475.60 | 1.06% | 76,670 |
| Oct 15, 2025 | 465.60 | 471.00 | 464.00 | 470.60 | 470.60 | 2.26% | 76,908 |
| Oct 14, 2025 | 459.80 | 461.80 | 454.60 | 460.20 | 460.20 | -0.39% | 109,356 |
| Oct 13, 2025 | 470.80 | 470.80 | 461.80 | 462.00 | 462.00 | -2.94% | 79,497 |