Flowserve Corporation (FRA:FWV)
Germany
· Delayed Price · Currency is EUR 61.00
+0.50 (0.83%)
At close: Dec 5, 2025
Flowserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Dec 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Dec 2, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Nov 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Nov 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Nov 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Nov 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Nov 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| Nov 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Nov 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Nov 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Nov 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Nov 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Nov 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Nov 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 5.13% | - |
| Nov 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Oct 31, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 30, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -4.13% | 50 |
| Oct 29, 2025 | 46.60 | 60.50 | 46.60 | 60.50 | 60.50 | 34.44% | 3 |
| Oct 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Oct 27, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Oct 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Oct 23, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Oct 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Oct 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Oct 20, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Oct 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Oct 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Oct 15, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.34% | - |
| Oct 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Oct 13, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -4.07% | - |
| Oct 10, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Oct 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Oct 8, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Oct 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Oct 6, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Oct 3, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Oct 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Oct 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Sep 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Sep 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Sep 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Sep 25, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | -1.68% | - |
| Sep 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | -0.42% | - |
| Sep 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | - | - |
| Sep 22, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | -1.65% | - |
| Sep 19, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | 2.10% | - |
| Sep 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | 0.85% | - |
| Sep 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | -0.84% | - |
| Sep 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | -0.42% | - |
| Sep 15, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | -0.42% | - |
| Sep 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | 0.42% | - |
| Sep 11, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | 2.14% | - |
| Sep 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | -0.43% | - |
| Sep 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.82 | 0.43% | - |
| Sep 8, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | 0.86% | - |
| Sep 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.22 | 1.75% | - |
| Sep 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.42 | -0.44% | - |
| Sep 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.62 | 0.44% | - |
| Sep 2, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.42 | 0.44% | - |
| Sep 1, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.23 | -2.58% | - |
| Aug 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.42 | -0.43% | - |
| Aug 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | 0.86% | - |
| Aug 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.22 | 2.65% | - |
| Aug 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | -0.44% | - |
| Aug 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.23 | 2.25% | - |
| Aug 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.23 | - | - |
| Aug 21, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.23 | -1.33% | - |
| Aug 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.83 | -0.44% | - |
| Aug 19, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | 1.35% | - |
| Aug 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.43 | -1.33% | - |
| Aug 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | -1.31% | - |
| Aug 14, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.62 | 1.33% | - |
| Aug 13, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | 1.35% | - |
| Aug 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.43 | 0.45% | - |
| Aug 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.23 | -0.45% | - |
| Aug 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.43 | -2.62% | - |
| Aug 7, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.62 | -1.72% | - |
| Aug 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.42 | 0.43% | - |
| Aug 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.22 | - | - |
| Aug 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.22 | -4.53% | - |
| Aug 1, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | 0.41% | 44 |
| Jul 31, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | -0.82% | - |
| Jul 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.61 | 4.72% | - |
| Jul 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.42 | 1.30% | - |
| Jul 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.82 | -0.43% | - |
| Jul 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.02 | 1.32% | - |
| Jul 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.42 | 0.44% | - |
| Jul 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.23 | -2.99% | - |
| Jul 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | - | - |
| Jul 18, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | 1.74% | - |
| Jul 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.82 | 2.22% | - |