Fleury Michon SA (FRA:4XZ)
Germany
· Delayed Price · Currency is EUR 23.40
-0.30 (-1.27%)
Last updated: Dec 4, 2025, 3:29 PM CET
Fleury Michon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 1.71% | - |
| Dec 4, 2025 | 22.40 | 23.60 | 22.40 | 23.40 | 23.40 | -1.27% | - |
| Dec 3, 2025 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | -0.42% | - |
| Dec 2, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 0.42% | - |
| Dec 1, 2025 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | - | - |
| Nov 28, 2025 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | 0.42% | - |
| Nov 27, 2025 | 22.60 | 23.70 | 22.60 | 23.60 | 23.60 | -0.42% | - |
| Nov 26, 2025 | 22.50 | 23.70 | 22.50 | 23.70 | 23.70 | 0.42% | - |
| Nov 25, 2025 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 0.43% | - |
| Nov 24, 2025 | 22.40 | 23.50 | 22.40 | 23.50 | 23.50 | - | - |
| Nov 21, 2025 | 22.70 | 23.70 | 22.70 | 23.50 | 23.50 | -1.26% | - |
| Nov 20, 2025 | 22.70 | 23.80 | 22.70 | 23.80 | 23.80 | -0.42% | - |
| Nov 19, 2025 | 22.60 | 23.90 | 22.60 | 23.90 | 23.90 | 0.42% | - |
| Nov 18, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | -0.42% | - |
| Nov 17, 2025 | 22.90 | 24.00 | 22.90 | 23.90 | 23.90 | -1.24% | - |
| Nov 14, 2025 | 22.70 | 24.20 | 22.70 | 24.20 | 24.20 | 0.83% | - |
| Nov 13, 2025 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | 0.42% | - |
| Nov 12, 2025 | 22.80 | 24.00 | 22.80 | 23.90 | 23.90 | -0.42% | - |
| Nov 11, 2025 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | 0.42% | - |
| Nov 10, 2025 | 22.80 | 24.00 | 22.80 | 23.90 | 23.90 | -0.42% | - |
| Nov 7, 2025 | 22.90 | 24.30 | 22.90 | 24.00 | 24.00 | -0.83% | - |
| Nov 6, 2025 | 23.10 | 24.20 | 23.10 | 24.20 | 24.20 | -0.82% | - |
| Nov 5, 2025 | 23.70 | 24.70 | 23.70 | 24.40 | 24.40 | -2.40% | - |
| Nov 4, 2025 | 22.80 | 25.00 | 22.80 | 25.00 | 25.00 | 4.60% | - |
| Nov 3, 2025 | 22.80 | 24.00 | 22.80 | 23.90 | 23.90 | -0.42% | - |
| Oct 31, 2025 | 22.90 | 24.00 | 22.90 | 24.00 | 24.00 | - | - |
| Oct 30, 2025 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | 0.42% | - |
| Oct 29, 2025 | 22.70 | 23.90 | 22.70 | 23.90 | 23.90 | 0.42% | - |
| Oct 28, 2025 | 22.40 | 23.80 | 22.40 | 23.80 | 23.80 | 0.85% | - |
| Oct 27, 2025 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | - | - |
| Oct 24, 2025 | 22.10 | 23.60 | 22.10 | 23.60 | 23.60 | -0.42% | - |
| Oct 23, 2025 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | 1.28% | - |
| Oct 22, 2025 | 22.60 | 23.80 | 22.60 | 23.40 | 23.40 | -1.27% | - |
| Oct 21, 2025 | 22.40 | 23.70 | 22.40 | 23.70 | 23.70 | 1.28% | - |
| Oct 20, 2025 | 22.40 | 23.50 | 22.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 17, 2025 | 22.50 | 23.60 | 22.50 | 23.60 | 23.60 | 0.43% | - |
| Oct 16, 2025 | 22.60 | 23.50 | 22.60 | 23.50 | 23.50 | -0.42% | - |
| Oct 15, 2025 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | -0.42% | - |
| Oct 14, 2025 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | 0.42% | - |
| Oct 13, 2025 | 22.70 | 23.60 | 22.70 | 23.60 | 23.60 | -1.26% | - |
| Oct 10, 2025 | 22.60 | 23.90 | 22.60 | 23.90 | 23.90 | 1.27% | - |
| Oct 9, 2025 | 22.70 | 23.90 | 22.70 | 23.60 | 23.60 | - | - |
| Oct 8, 2025 | 22.30 | 23.60 | 22.30 | 23.60 | 23.60 | 1.72% | - |
| Oct 7, 2025 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | 1.75% | - |
| Oct 6, 2025 | 22.00 | 23.10 | 22.00 | 22.80 | 22.80 | -1.30% | - |
| Oct 3, 2025 | 21.90 | 23.10 | 21.90 | 23.10 | 23.10 | 0.43% | - |
| Oct 2, 2025 | 21.80 | 23.00 | 21.80 | 23.00 | 23.00 | 0.88% | - |
| Oct 1, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | -0.44% | - |
| Sep 30, 2025 | 21.90 | 22.90 | 21.90 | 22.90 | 22.90 | - | - |
| Sep 29, 2025 | 21.90 | 23.00 | 21.90 | 22.90 | 22.90 | -1.29% | - |
| Sep 26, 2025 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | 0.87% | - |
| Sep 25, 2025 | 21.80 | 23.00 | 21.80 | 23.00 | 23.00 | - | - |
| Sep 24, 2025 | 21.70 | 23.00 | 21.70 | 23.00 | 23.00 | 0.88% | - |
| Sep 23, 2025 | 21.80 | 23.00 | 21.80 | 22.80 | 22.80 | -0.87% | - |
| Sep 22, 2025 | 21.80 | 23.00 | 21.80 | 23.00 | 23.00 | 0.88% | - |
| Sep 19, 2025 | 22.00 | 23.20 | 22.00 | 22.80 | 22.80 | -1.72% | - |
| Sep 18, 2025 | 21.80 | 23.20 | 21.80 | 23.20 | 23.20 | 0.87% | - |
| Sep 17, 2025 | 21.80 | 23.10 | 21.80 | 23.00 | 23.00 | 0.44% | - |
| Sep 16, 2025 | 21.70 | 22.90 | 21.70 | 22.90 | 22.90 | 1.78% | - |
| Sep 15, 2025 | 21.10 | 22.50 | 21.10 | 22.50 | 22.50 | 0.90% | - |
| Sep 12, 2025 | 21.20 | 22.50 | 21.20 | 22.30 | 22.30 | -0.45% | - |
| Sep 11, 2025 | 21.50 | 22.60 | 21.50 | 22.40 | 22.40 | -1.32% | - |
| Sep 10, 2025 | 22.90 | 23.00 | 22.60 | 22.70 | 22.70 | -5.81% | - |
| Sep 9, 2025 | 22.90 | 24.10 | 22.90 | 24.10 | 24.10 | - | - |
| Sep 8, 2025 | 22.80 | 24.10 | 22.80 | 24.10 | 24.10 | - | - |
| Sep 5, 2025 | 22.80 | 24.10 | 22.80 | 24.10 | 24.10 | 0.42% | - |
| Sep 4, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 0.84% | - |
| Sep 3, 2025 | 22.70 | 23.80 | 22.70 | 23.80 | 23.80 | - | - |
| Sep 2, 2025 | 22.70 | 24.00 | 22.70 | 23.80 | 23.80 | -0.42% | - |
| Sep 1, 2025 | 22.90 | 24.10 | 22.90 | 23.90 | 23.90 | -0.42% | - |
| Aug 29, 2025 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | 0.84% | - |
| Aug 28, 2025 | 22.90 | 24.10 | 22.90 | 23.80 | 23.80 | -0.83% | - |
| Aug 27, 2025 | 22.90 | 24.00 | 22.90 | 24.00 | 24.00 | 0.42% | - |
| Aug 26, 2025 | 22.90 | 24.20 | 22.90 | 23.90 | 23.90 | -1.24% | - |
| Aug 25, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | 0.83% | - |
| Aug 22, 2025 | 22.80 | 24.10 | 22.80 | 24.00 | 24.00 | -0.83% | - |
| Aug 21, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | 0.41% | - |
| Aug 20, 2025 | 22.90 | 24.10 | 22.90 | 24.10 | 24.10 | 0.42% | - |
| Aug 19, 2025 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | - | - |
| Aug 18, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 0.42% | - |
| Aug 15, 2025 | 23.20 | 24.20 | 23.20 | 23.90 | 23.90 | -2.05% | - |
| Aug 14, 2025 | 23.10 | 24.40 | 23.10 | 24.40 | 24.40 | - | - |
| Aug 13, 2025 | 23.20 | 24.40 | 23.20 | 24.40 | 24.40 | - | - |
| Aug 12, 2025 | 23.10 | 24.40 | 23.10 | 24.40 | 24.40 | - | - |
| Aug 11, 2025 | 23.00 | 24.40 | 23.00 | 24.40 | 24.40 | 0.83% | - |
| Aug 8, 2025 | 23.20 | 24.20 | 23.20 | 24.20 | 24.20 | -0.41% | - |
| Aug 7, 2025 | 23.30 | 24.60 | 23.30 | 24.30 | 24.30 | 0.41% | - |
| Aug 6, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | 0.83% | - |
| Aug 5, 2025 | 22.90 | 24.00 | 22.90 | 24.00 | 24.00 | - | - |
| Aug 4, 2025 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | 0.42% | - |
| Aug 1, 2025 | 22.90 | 24.00 | 22.90 | 23.90 | 23.90 | - | - |
| Jul 31, 2025 | 22.90 | 24.00 | 22.90 | 23.90 | 23.90 | -0.42% | - |
| Jul 30, 2025 | 22.90 | 24.10 | 22.90 | 24.00 | 24.00 | -0.41% | - |
| Jul 29, 2025 | 22.80 | 24.10 | 22.80 | 24.10 | 24.10 | -0.82% | - |
| Jul 28, 2025 | 23.50 | 24.60 | 23.50 | 24.30 | 24.30 | -1.22% | - |
| Jul 25, 2025 | 23.30 | 24.60 | 23.30 | 24.60 | 24.60 | 1.23% | - |
| Jul 24, 2025 | 23.10 | 24.30 | 23.10 | 24.30 | 24.30 | 0.83% | - |
| Jul 23, 2025 | 23.10 | 24.20 | 23.10 | 24.10 | 24.10 | -0.41% | - |
| Jul 22, 2025 | 23.60 | 24.70 | 23.60 | 24.20 | 24.20 | -0.41% | - |
| Jul 21, 2025 | 23.90 | 25.00 | 23.90 | 24.30 | 24.30 | -1.22% | - |