Skip to main content
Fleury Michon SA (EPA:ALFLE)
France flag France · Delayed Price · Currency is EUR
24.00
-0.10 (-0.41%)
Mar 5, 2026, 5:29 PM CET

Fleury Michon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.0024.1023.9024.10--135
Mar 4, 202624.1024.1023.9024.1024.100.42%230
Mar 3, 202624.3024.3023.9024.0024.00-0.83%443
Mar 2, 202624.3024.5024.2024.2024.20-1.22%190
Feb 27, 202624.7024.8024.2024.5024.50-1.61%979
Feb 26, 202624.8024.9024.6024.9024.90-179
Feb 25, 202624.6024.9024.6024.9024.901.22%187
Feb 24, 202624.7024.7024.3024.6024.60-1,199
Feb 23, 202624.6024.7024.5024.6024.600.41%1,571
Feb 20, 202624.6024.7024.5024.5024.50-0.81%45
Feb 19, 202624.6024.7024.3024.7024.700.82%1,765
Feb 18, 202624.4024.6024.4024.5024.500.41%81
Feb 17, 202624.5024.5024.4024.4024.40-73
Feb 16, 202624.6024.6024.3024.4024.40-0.81%110
Feb 13, 202624.6024.6024.5024.6024.60-16
Feb 12, 202624.9024.9024.2024.6024.60-1.20%336
Feb 11, 202624.8024.9024.3024.9024.900.40%761
Feb 10, 202624.8024.9024.8024.8024.80-179
Feb 9, 202625.0025.0024.2024.8024.80-0.80%644
Feb 6, 202624.9025.0024.7025.0025.001.21%186
Feb 5, 202625.1025.1024.7024.7024.70-1.59%219
Feb 4, 202624.8025.1024.7025.1025.100.80%668
Feb 3, 202624.8025.0024.7024.9024.900.40%609
Feb 2, 202624.9024.9024.6024.8024.80-0.40%268
Jan 30, 202624.9025.0024.5024.9024.90-648
Jan 29, 202624.9025.0024.7024.9024.90-483
Jan 28, 202625.0025.0024.8024.9024.90-0.40%299
Jan 27, 202624.9025.0024.9025.0025.000.81%320
Jan 26, 202624.9025.0024.8024.8024.80-0.40%268
Jan 23, 202624.9025.0024.7024.9024.90-1,013
Jan 22, 202624.9025.0024.7024.9024.900.40%332
Jan 21, 202624.9025.2024.8024.8024.80-0.40%815
Jan 20, 202624.8025.1024.8024.9024.900.40%833
Jan 19, 202624.6024.8024.6024.8024.80-708
Jan 16, 202624.8025.0024.7024.8024.80-630
Jan 15, 202625.0025.0024.8024.8024.80-0.80%613
Jan 14, 202624.9025.0024.9025.0025.000.81%424
Jan 13, 202624.9025.2024.8024.8024.80-0.40%612
Jan 12, 202625.0025.2024.7024.9024.90-1.58%2,646
Jan 9, 202625.5025.6025.3025.3025.30-0.78%143
Jan 8, 202625.9025.9025.2025.5025.50-1.16%488
Jan 7, 202625.4026.0025.1025.8025.801.57%1,397
Jan 6, 202625.2025.5025.2025.4025.400.79%683
Jan 5, 202625.2025.3025.1025.2025.20-342
Jan 2, 202625.4025.4025.2025.2025.20-0.79%212
Dec 31, 202525.4025.4025.4025.4025.40-0.39%1
Dec 30, 202525.6025.6025.2025.5025.500.39%459
Dec 29, 202525.5025.5025.0025.4025.40-1.17%792
Dec 24, 202525.7025.9025.7025.7025.70-79
Dec 23, 202525.9025.9025.7025.7025.70-0.77%502
Dec 22, 202526.2026.2025.9025.9025.90-0.38%2,550
Dec 19, 202526.2026.2026.0026.0026.00-0.38%48
Dec 18, 202526.1026.4026.1026.1026.10-212
Dec 17, 202526.2026.3026.0026.1026.10-0.38%2,136
Dec 16, 202526.2026.3026.0026.2026.20-2,009
Dec 15, 202526.0026.2025.7026.2026.200.77%298
Dec 12, 202526.0026.1025.8026.0026.00-331
Dec 11, 202526.1026.1025.5026.0026.00-432
Dec 10, 202526.1026.2025.4026.0026.00-616
Dec 9, 202525.4026.0025.1026.0026.003.59%669
Dec 8, 202525.2025.3025.0025.1025.100.40%196
Dec 5, 202525.0025.3025.0025.0025.00-362
Dec 4, 202524.8025.1024.8025.0025.000.81%107
Dec 3, 202525.0025.0024.8024.8024.80-0.80%336
Dec 2, 202525.1025.1025.0025.0025.00-1,029
Dec 1, 202525.0025.2025.0025.0025.00-127
Nov 28, 202525.0025.1024.9025.0025.00-577
Nov 27, 202525.0025.0024.7025.0025.00-431
Nov 26, 202524.9025.0024.9025.0025.000.40%318
Nov 25, 202524.9024.9024.9024.9024.90-0.40%313
Nov 24, 202524.8025.0024.8025.0025.000.81%381
Nov 21, 202525.1025.1024.8024.8024.80-1.20%1,209
Nov 20, 202525.2025.2025.1025.1025.10-0.40%244
Nov 19, 202525.2025.2025.1025.2025.200.80%192
Nov 18, 202525.1025.1025.0025.0025.00-147
Nov 17, 202525.4025.5025.0025.0025.00-1.57%310
Nov 14, 202525.2025.5025.2025.4025.400.79%145
Nov 13, 202525.3025.3025.2025.2025.20-108
Nov 12, 202525.3025.3025.1025.2025.20-0.40%96
Nov 11, 202525.2025.3025.2025.3025.300.80%7
Nov 10, 202525.2025.4025.1025.1025.10-0.79%299
Nov 7, 202525.6025.6025.2025.3025.30-0.39%8,849
Nov 6, 202525.4025.6025.4025.4025.40-0.78%86
Nov 5, 202526.2026.2025.6025.6025.60-2.66%635
Nov 4, 202525.3026.5025.3026.3026.303.95%6,602
Nov 3, 202525.2025.3025.0025.3025.30-7,173
Oct 31, 202525.4025.4025.2025.3025.30-0.39%95
Oct 30, 202525.1025.4025.0025.4025.400.79%952
Oct 29, 202525.2025.3024.9025.2025.20-247
Oct 28, 202524.8025.2024.8025.2025.201.61%454
Oct 27, 202524.8024.9024.8024.8024.80-2,537
Oct 24, 202524.6024.9024.6024.8024.801.22%113
Oct 23, 202524.9025.0024.5024.5024.50-2.00%7,494
Oct 22, 202525.0025.0024.6025.0025.00-612
Oct 21, 202524.8025.0024.3025.0025.000.81%948
Oct 20, 202524.9025.0024.6024.8024.80-1,266
Oct 17, 202524.8024.8024.8024.8024.80-0.40%45
Oct 16, 202524.7024.9024.7024.9024.90-0.40%204
Oct 15, 202524.8025.0024.8025.0025.00-420
Oct 14, 202525.0025.0024.9025.0025.00-1,214