Skip to main content
Fleury Michon SA (EPA:ALFLE)
France flag France · Delayed Price · Currency is EUR
25.00
0.00 (0.00%)
At close: Dec 5, 2025

Fleury Michon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202525.0025.0024.7025.0025.00-0.40%865
Oct 10, 202525.0025.2025.0025.1025.100.40%483
Oct 9, 202525.1025.1024.8025.0025.00-0.79%331
Oct 8, 202524.5025.2024.5025.2025.202.02%1,150
Oct 7, 202524.5024.7024.4024.7024.701.23%346
Oct 6, 202524.4024.4024.0024.4024.40-1,141
Oct 3, 202524.3024.4024.3024.4024.400.41%218
Oct 2, 202524.1024.3024.1024.3024.300.83%308
Oct 1, 202523.9024.2023.9024.1024.10-0.41%161
Sep 30, 202524.1024.4024.1024.2024.20-0.41%340
Sep 29, 202524.2024.3024.2024.3024.30-410
Sep 26, 202524.4024.5024.3024.3024.30-0.41%371
Sep 25, 202524.2024.4024.2024.4024.400.83%202
Sep 24, 202524.1024.2024.1024.2024.200.83%172
Sep 23, 202524.3024.3024.0024.0024.00-0.83%139
Sep 22, 202523.9024.2023.9024.2024.200.41%1,895
Sep 19, 202524.4024.5024.1024.1024.10-1.23%844
Sep 18, 202524.3024.5024.3024.4024.400.83%336
Sep 17, 202524.4024.4024.0024.2024.20-377
Sep 16, 202524.1024.2024.1024.2024.200.83%54
Sep 15, 202523.6024.0023.6024.0024.002.56%562
Sep 12, 202523.6023.7023.3023.4023.40-0.43%943
Sep 11, 202523.8023.8023.3023.5023.50-1.26%1,608
Sep 10, 202524.7025.0023.1023.8023.80-6.30%6,735
Sep 9, 202525.4025.4025.3025.4025.40-263
Sep 8, 202525.3025.4025.3025.4025.400.40%231
Sep 5, 202525.3025.3025.3025.3025.30-616
Sep 4, 202525.2025.3025.0025.3025.30-857
Sep 3, 202525.1025.3025.0025.3025.300.80%167
Sep 2, 202525.2025.2025.0025.1025.10-0.40%325
Sep 1, 202525.4025.4025.0025.2025.20-0.79%415
Aug 29, 202525.2025.4025.1025.4025.401.20%145
Aug 28, 202525.3025.3025.0025.1025.10-1.18%304
Aug 27, 202525.3025.4025.0025.4025.40-435
Aug 26, 202525.4025.6025.1025.4025.40-476
Aug 25, 202525.4025.6025.2025.4025.40-0.39%245
Aug 22, 202525.4025.5025.2025.5025.500.79%149
Aug 21, 202525.5025.5025.3025.3025.30-0.78%162
Aug 20, 202525.3025.5025.1025.5025.500.39%213
Aug 19, 202525.2025.4025.2025.4025.400.79%117
Aug 18, 202525.3025.3025.0025.2025.20-0.40%626
Aug 15, 202525.6025.6025.0025.3025.30-1.56%1,586
Aug 14, 202525.5025.7025.5025.7025.700.39%146
Aug 13, 202525.5025.7025.5025.6025.60-0.39%248
Aug 12, 202525.6025.7025.5025.7025.700.39%89
Aug 11, 202525.7025.7025.6025.6025.600.39%66
Aug 8, 202525.4025.5025.4025.5025.50-0.78%10,922
Aug 7, 202525.8025.8025.5025.7025.70-0.39%256
Aug 6, 202525.5025.8025.4025.8025.801.18%107
Aug 5, 202525.3025.5025.2025.5025.500.39%644
Aug 4, 202525.4025.4025.1025.4025.400.79%542
Aug 1, 202525.4025.4025.0025.2025.20-0.79%526
Jul 31, 202525.4025.4025.1025.4025.40-861
Jul 30, 202525.4025.4025.2025.4025.40-340
Jul 29, 202525.4025.4025.3025.4025.400.40%13
Jul 28, 202526.0026.0025.2025.3025.30-2.69%632
Jul 25, 202525.7026.0025.7026.0026.000.78%122
Jul 24, 202525.7025.8025.3025.8025.800.78%351
Jul 23, 202525.4025.6025.3025.6025.60-271
Jul 22, 202526.2026.2025.3025.6025.60-2.29%690
Jul 21, 202526.3026.3025.5026.2026.20-1.13%806