FLSmidth & Co. A/S (CPH:FLS)
Denmark
· Delayed Price · Currency is DKK 410.20
+4.20 (1.03%)
At close: Dec 5, 2025
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 479.00 | 480.00 | 474.40 | 476.00 | 476.00 | -0.42% | 65,014 |
| Oct 9, 2025 | 477.40 | 482.40 | 472.80 | 478.00 | 478.00 | 0.21% | 141,749 |
| Oct 8, 2025 | 471.80 | 480.00 | 471.60 | 477.00 | 477.00 | 2.10% | 130,708 |
| Oct 7, 2025 | 468.20 | 472.40 | 466.60 | 467.20 | 467.20 | -0.26% | 165,445 |
| Oct 6, 2025 | 468.80 | 470.00 | 463.80 | 468.40 | 468.40 | -0.26% | 62,070 |
| Oct 3, 2025 | 458.60 | 469.60 | 458.40 | 469.60 | 469.60 | 3.25% | 133,641 |
| Oct 2, 2025 | 454.40 | 459.80 | 454.00 | 454.80 | 454.80 | 0.93% | 141,595 |
| Oct 1, 2025 | 445.00 | 453.00 | 444.60 | 450.60 | 450.60 | 1.03% | 75,543 |
| Sep 30, 2025 | 442.80 | 447.80 | 442.80 | 446.00 | 446.00 | -0.09% | 67,255 |
| Sep 29, 2025 | 446.00 | 452.60 | 443.20 | 446.40 | 446.40 | 0.18% | 135,250 |
| Sep 26, 2025 | 444.40 | 448.20 | 442.80 | 445.60 | 445.60 | 0.27% | 83,007 |
| Sep 25, 2025 | 444.80 | 448.60 | 438.80 | 444.40 | 444.40 | -0.63% | 188,093 |
| Sep 24, 2025 | 450.00 | 450.60 | 445.60 | 447.20 | 447.20 | -0.62% | 112,436 |
| Sep 23, 2025 | 438.40 | 452.30 | 438.40 | 450.00 | 450.00 | 2.83% | 148,906 |
| Sep 22, 2025 | 435.00 | 439.00 | 433.00 | 437.60 | 437.60 | 0.37% | 85,626 |
| Sep 19, 2025 | 438.20 | 438.20 | 434.20 | 436.00 | 436.00 | 0.23% | 102,263 |
| Sep 18, 2025 | 432.20 | 439.80 | 432.20 | 435.00 | 435.00 | 0.69% | 133,871 |
| Sep 17, 2025 | 434.20 | 437.00 | 432.00 | 432.00 | 432.00 | -0.74% | 75,070 |
| Sep 16, 2025 | 435.60 | 439.20 | 434.20 | 435.20 | 435.20 | -0.50% | 81,847 |
| Sep 15, 2025 | 436.60 | 444.20 | 431.20 | 437.40 | 437.40 | -1.88% | 93,207 |
| Sep 12, 2025 | 446.00 | 448.80 | 441.60 | 445.80 | 445.80 | 0.18% | 94,347 |
| Sep 11, 2025 | 441.40 | 445.80 | 435.20 | 445.00 | 445.00 | 1.14% | 66,370 |
| Sep 10, 2025 | 442.60 | 446.40 | 437.40 | 440.00 | 440.00 | -0.27% | 73,535 |
| Sep 9, 2025 | 440.40 | 444.20 | 439.80 | 441.20 | 441.20 | 0.09% | 118,037 |
| Sep 8, 2025 | 436.00 | 441.60 | 436.00 | 440.80 | 440.80 | 1.33% | 93,241 |
| Sep 5, 2025 | 433.20 | 439.60 | 433.20 | 435.00 | 435.00 | 0.60% | 114,481 |
| Sep 4, 2025 | 423.60 | 434.00 | 422.20 | 432.40 | 432.40 | 2.71% | 119,470 |
| Sep 3, 2025 | 426.00 | 427.60 | 421.00 | 421.00 | 421.00 | -0.85% | 72,616 |
| Sep 2, 2025 | 433.60 | 436.60 | 423.80 | 424.60 | 424.60 | -2.17% | 107,775 |
| Sep 1, 2025 | 435.60 | 437.80 | 432.80 | 434.00 | 434.00 | -0.37% | 68,607 |
| Aug 29, 2025 | 437.00 | 443.40 | 435.60 | 435.60 | 435.60 | -0.64% | 191,796 |
| Aug 28, 2025 | 429.80 | 438.40 | 429.00 | 438.40 | 438.40 | 2.53% | 188,866 |
| Aug 27, 2025 | 421.40 | 431.60 | 421.40 | 427.60 | 427.60 | 1.66% | 153,805 |
| Aug 26, 2025 | 408.00 | 422.60 | 406.20 | 420.60 | 420.60 | 2.44% | 130,903 |
| Aug 25, 2025 | 413.20 | 413.60 | 409.00 | 410.60 | 410.60 | -1.11% | 42,768 |
| Aug 22, 2025 | 414.00 | 422.00 | 411.40 | 415.20 | 415.20 | 1.71% | 168,206 |
| Aug 21, 2025 | 408.60 | 411.00 | 407.00 | 408.20 | 408.20 | -0.15% | 98,051 |
| Aug 20, 2025 | 398.00 | 409.60 | 395.00 | 408.80 | 408.80 | 0.10% | 109,204 |
| Aug 19, 2025 | 402.00 | 408.80 | 401.80 | 408.40 | 408.40 | 2.15% | 84,274 |
| Aug 18, 2025 | 401.60 | 403.00 | 398.20 | 399.80 | 399.80 | -0.30% | 64,926 |
| Aug 15, 2025 | 405.00 | 411.20 | 401.00 | 401.00 | 401.00 | -0.69% | 177,837 |
| Aug 14, 2025 | 376.60 | 406.80 | 363.00 | 403.80 | 403.80 | 6.71% | 356,153 |
| Aug 13, 2025 | 384.80 | 386.00 | 378.20 | 378.40 | 378.40 | -1.36% | 63,573 |
| Aug 12, 2025 | 380.20 | 383.60 | 378.60 | 383.60 | 383.60 | 1.16% | 57,982 |
| Aug 11, 2025 | 384.80 | 386.00 | 377.60 | 379.20 | 379.20 | -0.94% | 69,953 |
| Aug 8, 2025 | 382.00 | 385.00 | 380.80 | 382.80 | 382.80 | 0.63% | 54,226 |
| Aug 7, 2025 | 377.20 | 384.20 | 377.20 | 380.40 | 380.40 | 1.17% | 108,455 |
| Aug 6, 2025 | 380.20 | 384.20 | 376.00 | 376.00 | 376.00 | -0.53% | 53,128 |
| Aug 5, 2025 | 376.40 | 380.20 | 375.00 | 378.00 | 378.00 | 0.91% | 94,754 |
| Aug 4, 2025 | 375.80 | 379.00 | 371.80 | 374.60 | 374.60 | -0.32% | 146,905 |
| Aug 1, 2025 | 385.40 | 387.00 | 374.40 | 375.80 | 375.80 | -3.14% | 91,928 |
| Jul 31, 2025 | 393.80 | 393.80 | 388.00 | 388.00 | 388.00 | -1.62% | 112,799 |
| Jul 30, 2025 | 397.20 | 398.60 | 393.00 | 394.40 | 394.40 | -0.85% | 80,104 |
| Jul 29, 2025 | 396.20 | 401.20 | 396.20 | 397.80 | 397.80 | 0.35% | 90,891 |
| Jul 28, 2025 | 405.00 | 409.00 | 394.80 | 396.40 | 396.40 | -1.59% | 68,771 |
| Jul 25, 2025 | 400.20 | 403.40 | 397.80 | 402.80 | 402.80 | 0.10% | 70,634 |
| Jul 24, 2025 | 400.00 | 403.20 | 398.80 | 402.40 | 402.40 | 0.70% | 81,695 |
| Jul 23, 2025 | 394.20 | 399.80 | 392.20 | 399.60 | 399.60 | 1.37% | 88,561 |
| Jul 22, 2025 | 395.00 | 396.20 | 391.20 | 394.20 | 394.20 | -0.45% | 62,788 |
| Jul 21, 2025 | 392.60 | 399.60 | 392.60 | 396.00 | 396.00 | 0.51% | 65,863 |