Skip to main content
Fleury Michon SA (EPA:ALFLE)
France flag France · Delayed Price · Currency is EUR
22.20
0.00 (0.00%)
Apr 28, 2026, 5:29 PM CET

Fleury Michon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2022.3022.2022.2022.20-349
Apr 27, 202622.4022.4022.2022.2022.20-0.45%638
Apr 24, 202622.2022.3022.1022.3022.300.45%238
Apr 23, 202622.2022.3022.2022.2022.20-0.45%453
Apr 22, 202623.0023.2022.3022.3022.30-3,523
Apr 21, 202622.8022.8022.3022.3022.30-622
Apr 20, 202622.2022.7022.1022.3022.30-1,035
Apr 17, 202622.3022.7022.1022.3022.30-643
Apr 16, 202622.3022.6022.2022.3022.30-367
Apr 15, 202622.1022.9022.0022.3022.301.36%1,316
Apr 14, 202622.0022.4022.0022.0022.00-0.45%657
Apr 13, 202622.3022.4022.1022.1022.10-1.34%585
Apr 10, 202622.5022.5022.3022.4022.400.90%146
Apr 9, 202622.9022.9022.1022.2022.20-1.33%1,925
Apr 8, 202622.2022.9022.0022.5022.501.35%550
Apr 7, 202621.7022.2021.7022.2022.200.45%341
Apr 2, 202622.0022.1021.8022.1022.100.45%181
Apr 1, 202622.0022.1021.7022.0022.00-0.45%519
Mar 31, 202622.1022.2021.9022.1022.100.45%247
Mar 30, 202622.3022.5022.0022.0022.00-3.08%392
Mar 27, 202622.6022.7022.3022.7022.70-0.44%291
Mar 26, 202623.0023.0022.8022.8022.80-0.87%122
Mar 25, 202622.8023.4022.8023.0023.000.44%223
Mar 24, 202622.7023.5022.7022.9022.902.23%542
Mar 23, 202622.6022.7022.4022.4022.40-0.88%202
Mar 20, 202622.4022.6022.4022.6022.600.89%255
Mar 19, 202622.4022.4022.2022.4022.40-0.88%169
Mar 18, 202622.8022.9022.4022.6022.60-0.88%138
Mar 17, 202622.0022.8022.0022.8022.805.56%194
Mar 16, 202622.5022.5021.6021.6021.60-4.00%1,059
Mar 13, 202622.3022.5022.1022.5022.50-1.75%443
Mar 12, 202623.0023.0022.5022.9022.90-2.14%863
Mar 11, 202623.8023.8023.4023.4023.40-1.68%853
Mar 10, 202623.9023.9023.2023.8023.80-2.86%2,255
Mar 9, 202624.6024.6024.1024.5024.50-211
Mar 6, 202624.2024.5023.9024.5024.502.08%253
Mar 5, 202624.0024.1023.9024.0024.00-0.41%800
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