FLSmidth & Co. A/S (CPH:FLS)
Denmark
· Delayed Price · Currency is DKK 476.00
-9.00 (-1.86%)
Apr 28, 2026, 4:59 PM CET
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 485.00 | 486.80 | 476.60 | 486.80 | - | 0.37% | 35,994 |
| Apr 27, 2026 | 499.40 | 502.00 | 483.20 | 485.00 | 485.00 | -2.77% | 98,145 |
| Apr 24, 2026 | 506.00 | 510.00 | 498.60 | 498.80 | 498.80 | -2.20% | 73,718 |
| Apr 23, 2026 | 502.50 | 513.00 | 502.50 | 510.00 | 510.00 | 1.19% | 61,360 |
| Apr 22, 2026 | 528.00 | 529.00 | 503.50 | 504.00 | 504.00 | -4.82% | 129,746 |
| Apr 21, 2026 | 541.50 | 541.50 | 529.00 | 529.50 | 529.50 | -0.75% | 87,528 |
| Apr 20, 2026 | 534.00 | 535.50 | 525.00 | 533.50 | 533.50 | -1.57% | 74,140 |
| Apr 17, 2026 | 516.00 | 542.50 | 513.00 | 542.00 | 542.00 | 3.83% | 127,287 |
| Apr 16, 2026 | 522.00 | 528.00 | 518.50 | 522.00 | 522.00 | - | 57,542 |
| Apr 15, 2026 | 525.00 | 525.50 | 519.00 | 522.00 | 522.00 | -0.57% | 86,021 |
| Apr 14, 2026 | 532.00 | 535.00 | 523.00 | 525.00 | 525.00 | -0.38% | 57,609 |
| Apr 13, 2026 | 527.50 | 528.00 | 519.00 | 527.00 | 527.00 | -1.31% | 64,042 |
| Apr 10, 2026 | 531.50 | 547.00 | 522.00 | 534.00 | 534.00 | 0.95% | 116,045 |
| Apr 9, 2026 | 529.00 | 531.00 | 518.50 | 529.00 | 529.00 | -0.09% | 75,825 |
| Apr 8, 2026 | 530.50 | 536.00 | 516.00 | 529.50 | 529.50 | 7.53% | 153,701 |
| Apr 7, 2026 | 500.50 | 502.00 | 489.60 | 492.40 | 492.40 | -2.40% | 80,606 |
| Apr 1, 2026 | 501.00 | 506.50 | 494.60 | 504.50 | 504.50 | 4.41% | 89,986 |
| Mar 31, 2026 | 478.00 | 487.40 | 478.00 | 483.20 | 483.20 | 2.11% | 72,104 |
| Mar 30, 2026 | 477.20 | 484.00 | 471.00 | 473.20 | 473.20 | -1.83% | 99,894 |
| Mar 27, 2026 | 480.20 | 483.00 | 467.60 | 482.00 | 482.00 | 0.37% | 112,481 |
| Mar 26, 2026 | 485.40 | 487.80 | 474.20 | 480.20 | 480.20 | -2.32% | 93,134 |
| Mar 25, 2026 | 490.20 | 493.80 | 485.00 | 491.60 | 491.60 | 1.57% | 90,624 |
| Mar 24, 2026 | 474.80 | 489.20 | 471.60 | 484.00 | 480.00 | 1.30% | 113,315 |
| Mar 23, 2026 | 451.60 | 487.60 | 445.40 | 477.80 | 473.85 | 3.87% | 214,096 |
| Mar 20, 2026 | 468.20 | 472.00 | 454.00 | 460.00 | 456.20 | -0.73% | 206,646 |
| Mar 19, 2026 | 490.00 | 490.00 | 463.40 | 463.40 | 459.57 | -6.57% | 149,380 |
| Mar 18, 2026 | 490.80 | 506.50 | 488.80 | 496.00 | 491.90 | 2.14% | 99,115 |
| Mar 17, 2026 | 494.00 | 494.40 | 482.00 | 485.60 | 481.59 | -1.66% | 132,460 |
| Mar 16, 2026 | 499.00 | 499.60 | 489.40 | 493.80 | 489.72 | -1.16% | 96,690 |
| Mar 13, 2026 | 512.50 | 514.00 | 497.80 | 499.60 | 495.47 | -3.83% | 107,044 |
| Mar 12, 2026 | 530.50 | 533.00 | 513.00 | 519.50 | 515.21 | -1.89% | 58,373 |
| Mar 11, 2026 | 533.50 | 535.00 | 526.50 | 529.50 | 525.12 | -0.66% | 73,702 |
| Mar 10, 2026 | 531.00 | 539.00 | 531.00 | 533.00 | 528.60 | 3.00% | 98,860 |
| Mar 9, 2026 | 512.50 | 521.50 | 503.00 | 517.50 | 513.22 | -1.90% | 105,430 |
| Mar 6, 2026 | 541.00 | 546.00 | 524.00 | 527.50 | 523.14 | -2.41% | 121,564 |
| Mar 5, 2026 | 545.50 | 553.00 | 536.00 | 540.50 | 536.03 | -0.64% | 79,887 |
| Mar 4, 2026 | 527.00 | 544.00 | 523.50 | 544.00 | 539.50 | 2.64% | 156,883 |
| Mar 3, 2026 | 540.00 | 541.50 | 525.00 | 530.00 | 525.62 | -3.64% | 95,830 |
| Mar 2, 2026 | 543.50 | 555.00 | 539.00 | 550.00 | 545.45 | -1.87% | 132,374 |
| Feb 27, 2026 | 563.00 | 572.50 | 558.00 | 560.50 | 555.87 | - | 91,125 |
| Feb 26, 2026 | 565.50 | 569.50 | 553.50 | 560.50 | 555.87 | -0.88% | 65,620 |
| Feb 25, 2026 | 549.00 | 568.50 | 549.00 | 565.50 | 560.83 | 2.54% | 125,724 |
| Feb 24, 2026 | 553.50 | 558.00 | 545.00 | 551.50 | 546.94 | 0.09% | 76,385 |
| Feb 23, 2026 | 545.00 | 558.50 | 538.50 | 551.00 | 546.45 | 0.92% | 95,551 |
| Feb 20, 2026 | 544.50 | 550.00 | 535.00 | 546.00 | 541.49 | 0.46% | 134,249 |
| Feb 19, 2026 | 560.00 | 570.00 | 541.00 | 543.50 | 539.01 | -3.29% | 257,684 |
| Feb 18, 2026 | 593.50 | 594.00 | 556.00 | 562.00 | 557.36 | -3.60% | 216,500 |
| Feb 17, 2026 | 582.50 | 595.00 | 570.50 | 583.00 | 578.18 | -0.68% | 226,746 |
| Feb 16, 2026 | 590.50 | 596.50 | 586.00 | 587.00 | 582.15 | -0.76% | 97,378 |
| Feb 13, 2026 | 604.00 | 604.00 | 582.50 | 591.50 | 586.61 | -2.39% | 196,035 |
| Feb 12, 2026 | 618.50 | 619.50 | 606.00 | 606.00 | 600.99 | -0.82% | 75,562 |
| Feb 11, 2026 | 604.50 | 617.50 | 602.50 | 611.00 | 605.95 | 1.83% | 89,411 |
| Feb 10, 2026 | 609.00 | 615.00 | 600.00 | 600.00 | 595.04 | -1.48% | 104,308 |
| Feb 9, 2026 | 598.50 | 614.00 | 592.00 | 609.00 | 603.97 | 2.96% | 118,740 |
| Feb 6, 2026 | 572.00 | 596.00 | 571.50 | 591.50 | 586.61 | 3.59% | 188,778 |
| Feb 5, 2026 | 551.50 | 585.00 | 514.50 | 571.00 | 566.28 | 3.07% | 351,372 |
| Feb 4, 2026 | 557.00 | 565.00 | 551.00 | 554.00 | 549.42 | -0.72% | 173,394 |
| Feb 3, 2026 | 544.50 | 558.00 | 541.50 | 558.00 | 553.39 | 3.91% | 168,979 |
| Feb 2, 2026 | 529.00 | 538.50 | 516.00 | 537.00 | 532.56 | -0.83% | 209,684 |
| Jan 30, 2026 | 550.00 | 554.00 | 535.50 | 541.50 | 537.02 | -2.52% | 236,666 |
| Jan 29, 2026 | 555.00 | 574.00 | 555.00 | 555.50 | 550.91 | 0.82% | 126,605 |
| Jan 28, 2026 | 549.00 | 554.50 | 549.00 | 551.00 | 546.45 | 0.55% | 136,383 |
| Jan 27, 2026 | 543.50 | 549.00 | 541.50 | 548.00 | 543.47 | 1.48% | 115,287 |
| Jan 26, 2026 | 527.50 | 543.50 | 525.50 | 540.00 | 535.54 | 1.79% | 157,446 |
| Jan 23, 2026 | 535.00 | 535.00 | 522.50 | 530.50 | 526.12 | -1.94% | 170,650 |
| Jan 22, 2026 | 541.50 | 545.00 | 536.00 | 541.00 | 536.53 | 1.50% | 112,930 |
| Jan 21, 2026 | 518.50 | 533.00 | 517.50 | 533.00 | 528.60 | 2.80% | 114,729 |
| Jan 20, 2026 | 505.50 | 518.50 | 500.50 | 518.50 | 514.21 | 1.57% | 146,710 |
| Jan 19, 2026 | 503.00 | 513.00 | 495.40 | 510.50 | 506.28 | -1.64% | 123,942 |
| Jan 16, 2026 | 516.50 | 523.50 | 515.00 | 519.00 | 514.71 | 0.78% | 195,693 |
| Jan 15, 2026 | 507.00 | 517.00 | 506.00 | 515.00 | 510.74 | 1.78% | 109,504 |
| Jan 14, 2026 | 503.00 | 514.00 | 502.00 | 506.00 | 501.82 | 1.36% | 191,345 |
| Jan 13, 2026 | 494.00 | 502.50 | 491.40 | 499.20 | 495.07 | 1.26% | 175,994 |
| Jan 12, 2026 | 489.00 | 493.00 | 486.40 | 493.00 | 488.93 | 1.36% | 82,395 |
| Jan 9, 2026 | 478.00 | 486.40 | 476.40 | 486.40 | 482.38 | 2.44% | 121,306 |
| Jan 8, 2026 | 477.20 | 478.60 | 470.00 | 474.80 | 470.88 | -0.59% | 133,643 |
| Jan 7, 2026 | 474.60 | 482.00 | 466.60 | 477.60 | 473.65 | 0.93% | 164,549 |
| Jan 6, 2026 | 470.00 | 476.20 | 466.80 | 473.20 | 469.29 | 2.11% | 141,447 |
| Jan 5, 2026 | 454.60 | 465.00 | 453.80 | 463.40 | 459.57 | 2.93% | 111,261 |
| Jan 2, 2026 | 445.60 | 455.20 | 445.60 | 450.20 | 446.48 | 1.17% | 89,048 |
| Dec 30, 2025 | 441.80 | 446.20 | 439.20 | 445.00 | 441.32 | 0.63% | 63,787 |
| Dec 29, 2025 | 438.00 | 445.60 | 437.60 | 442.20 | 438.55 | 0.82% | 75,517 |
| Dec 23, 2025 | 440.20 | 441.60 | 435.60 | 438.60 | 434.98 | -0.36% | 57,106 |
| Dec 22, 2025 | 439.00 | 441.40 | 434.40 | 440.20 | 436.56 | -0.14% | 86,526 |
| Dec 19, 2025 | 439.80 | 440.80 | 433.80 | 440.80 | 437.16 | 0.05% | 501,734 |
| Dec 18, 2025 | 427.00 | 442.00 | 427.00 | 440.60 | 436.96 | 3.33% | 134,837 |
| Dec 17, 2025 | 434.40 | 438.20 | 425.00 | 426.40 | 422.88 | -1.66% | 236,493 |
| Dec 16, 2025 | 425.20 | 435.20 | 425.20 | 433.60 | 430.02 | 1.31% | 162,410 |
| Dec 15, 2025 | 422.00 | 429.80 | 421.80 | 428.00 | 424.46 | 1.76% | 133,735 |
| Dec 12, 2025 | 419.20 | 425.60 | 416.40 | 420.60 | 417.12 | 2.94% | 170,484 |
| Dec 11, 2025 | 419.20 | 421.40 | 406.60 | 408.60 | 405.22 | -2.44% | 126,733 |
| Dec 10, 2025 | 418.20 | 422.80 | 418.20 | 418.80 | 415.34 | -0.24% | 72,447 |
| Dec 9, 2025 | 413.80 | 422.40 | 413.20 | 419.80 | 416.33 | 0.96% | 129,069 |
| Dec 8, 2025 | 411.20 | 418.00 | 411.20 | 415.80 | 412.36 | 1.37% | 66,071 |
| Dec 5, 2025 | 406.60 | 411.80 | 405.60 | 410.20 | 406.81 | 1.03% | 146,349 |
| Dec 4, 2025 | 403.80 | 406.00 | 400.80 | 406.00 | 402.64 | 1.05% | 145,489 |
| Dec 3, 2025 | 402.80 | 404.60 | 398.60 | 401.80 | 398.48 | -0.25% | 94,815 |
| Dec 2, 2025 | 401.80 | 404.60 | 400.00 | 402.80 | 399.47 | -0.15% | 122,555 |
| Dec 1, 2025 | 407.40 | 407.40 | 400.40 | 403.40 | 400.07 | -1.94% | 143,652 |
| Nov 28, 2025 | 418.00 | 418.40 | 409.20 | 411.40 | 408.00 | -2.05% | 152,909 |