Flex Ltd. (FRA:FXI)
Germany
· Delayed Price · Currency is EUR 52.26
+0.10 (0.19%)
At close: Dec 5, 2025
Flex Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.19% | - |
| Dec 4, 2025 | 50.05 | 52.16 | 50.05 | 52.16 | 52.16 | 3.76% | - |
| Dec 3, 2025 | 49.06 | 50.27 | 48.54 | 50.27 | 50.27 | 2.03% | - |
| Dec 2, 2025 | 48.58 | 49.44 | 48.58 | 49.27 | 49.27 | 1.43% | - |
| Dec 1, 2025 | 49.48 | 49.78 | 48.58 | 48.58 | 48.58 | -3.64% | 100 |
| Nov 28, 2025 | 50.13 | 50.94 | 49.98 | 50.41 | 50.41 | 0.84% | 610 |
| Nov 27, 2025 | 50.00 | 50.00 | 49.98 | 49.99 | 49.99 | -0.62% | - |
| Nov 26, 2025 | 49.40 | 50.81 | 49.39 | 50.30 | 50.30 | 1.84% | 156 |
| Nov 25, 2025 | 49.14 | 49.39 | 48.99 | 49.39 | 49.39 | 0.21% | - |
| Nov 24, 2025 | 47.84 | 49.29 | 47.84 | 49.29 | 49.29 | 4.98% | - |
| Nov 21, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -8.77% | - |
| Nov 20, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 4.33% | - |
| Nov 19, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.49% | - |
| Nov 18, 2025 | 49.92 | 49.94 | 49.57 | 49.57 | 49.57 | -1.53% | 110 |
| Nov 17, 2025 | 51.75 | 51.75 | 50.34 | 50.34 | 50.34 | 1.11% | - |
| Nov 14, 2025 | 50.48 | 50.48 | 49.79 | 49.79 | 49.79 | -2.82% | 110 |
| Nov 13, 2025 | 54.09 | 54.09 | 51.23 | 51.23 | 51.23 | -5.81% | - |
| Nov 12, 2025 | 52.98 | 54.39 | 52.98 | 54.39 | 54.39 | -0.35% | - |
| Nov 11, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.22% | - |
| Nov 10, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 1.79% | - |
| Nov 7, 2025 | 54.64 | 54.64 | 53.50 | 53.50 | 53.50 | -4.52% | - |
| Nov 6, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -1.02% | - |
| Nov 5, 2025 | 53.22 | 56.61 | 53.22 | 56.61 | 56.61 | 4.83% | - |
| Nov 4, 2025 | 54.32 | 54.32 | 54.00 | 54.00 | 54.00 | -0.39% | 308 |
| Nov 3, 2025 | 54.01 | 54.21 | 54.01 | 54.21 | 54.21 | -1.15% | 7 |
| Oct 31, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -2.45% | - |
| Oct 30, 2025 | 56.40 | 56.40 | 56.22 | 56.22 | 56.22 | 3.84% | - |
| Oct 29, 2025 | 55.56 | 56.71 | 54.14 | 54.14 | 54.14 | -4.62% | 479 |
| Oct 28, 2025 | 55.76 | 56.76 | 55.76 | 56.76 | 56.76 | 1.39% | 80 |
| Oct 27, 2025 | 55.55 | 55.98 | 55.55 | 55.98 | 55.98 | 1.17% | 125 |
| Oct 24, 2025 | 54.94 | 55.33 | 54.94 | 55.33 | 55.33 | 5.21% | - |
| Oct 23, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.13% | - |
| Oct 22, 2025 | 53.36 | 53.36 | 52.66 | 52.66 | 52.66 | -2.05% | - |
| Oct 21, 2025 | 53.56 | 53.76 | 53.56 | 53.76 | 53.76 | 1.24% | - |
| Oct 20, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.38% | - |
| Oct 17, 2025 | 53.23 | 53.30 | 53.23 | 53.30 | 53.30 | -1.61% | - |
| Oct 16, 2025 | 54.30 | 54.30 | 54.17 | 54.17 | 54.17 | -0.20% | - |
| Oct 15, 2025 | 51.13 | 54.28 | 51.13 | 54.28 | 54.28 | 8.63% | - |
| Oct 14, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 2.23% | - |
| Oct 13, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.10% | - |
| Oct 10, 2025 | 51.23 | 51.23 | 48.83 | 48.83 | 48.83 | -5.37% | - |
| Oct 9, 2025 | 51.14 | 51.60 | 51.14 | 51.60 | 51.60 | 5.39% | - |
| Oct 8, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.44% | - |
| Oct 7, 2025 | 48.64 | 48.75 | 48.64 | 48.75 | 48.75 | -0.23% | - |
| Oct 6, 2025 | 47.81 | 48.86 | 47.81 | 48.86 | 48.86 | 0.84% | 150 |
| Oct 3, 2025 | 49.32 | 49.32 | 48.45 | 48.45 | 48.45 | -1.39% | 210 |
| Oct 2, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.21% | - |
| Oct 1, 2025 | 48.65 | 49.24 | 48.65 | 49.24 | 49.24 | 0.07% | - |
| Sep 30, 2025 | 48.70 | 49.21 | 48.70 | 49.21 | 49.21 | 0.74% | - |
| Sep 29, 2025 | 48.38 | 48.85 | 48.38 | 48.85 | 48.85 | 0.96% | - |
| Sep 26, 2025 | 48.01 | 48.82 | 48.01 | 48.38 | 48.38 | 3.10% | 34 |
| Sep 25, 2025 | 48.70 | 48.70 | 46.93 | 46.93 | 46.93 | -6.54% | - |
| Sep 24, 2025 | 49.99 | 50.21 | 49.99 | 50.21 | 50.21 | 0.02% | - |
| Sep 23, 2025 | 49.65 | 50.20 | 49.65 | 50.20 | 50.20 | 0.79% | 1,200 |
| Sep 22, 2025 | 49.53 | 50.04 | 49.53 | 49.81 | 49.81 | 1.55% | 21 |
| Sep 19, 2025 | 49.07 | 49.07 | 49.05 | 49.05 | 49.05 | -0.37% | - |
| Sep 18, 2025 | 47.77 | 49.23 | 47.77 | 49.23 | 49.23 | 3.14% | - |
| Sep 17, 2025 | 48.13 | 48.13 | 47.59 | 47.73 | 47.73 | -2.16% | - |
| Sep 16, 2025 | 48.76 | 48.78 | 48.76 | 48.78 | 48.78 | -0.92% | - |
| Sep 15, 2025 | 48.62 | 49.24 | 48.62 | 49.24 | 49.24 | 0.92% | - |
| Sep 12, 2025 | 48.91 | 48.91 | 48.79 | 48.79 | 48.79 | -0.86% | - |
| Sep 11, 2025 | 49.31 | 49.31 | 49.16 | 49.21 | 49.21 | -0.80% | - |
| Sep 10, 2025 | 47.75 | 49.61 | 47.75 | 49.61 | 49.61 | 3.35% | - |
| Sep 9, 2025 | 47.15 | 48.00 | 47.15 | 48.00 | 48.00 | 1.35% | - |
| Sep 8, 2025 | 47.26 | 47.93 | 47.16 | 47.36 | 47.36 | -0.01% | - |
| Sep 5, 2025 | 47.31 | 47.84 | 46.77 | 47.36 | 47.36 | 0.28% | - |
| Sep 4, 2025 | 45.76 | 47.54 | 45.76 | 47.23 | 47.23 | 2.82% | - |
| Sep 3, 2025 | 45.84 | 46.21 | 45.84 | 45.94 | 45.94 | -0.03% | - |
| Sep 2, 2025 | 45.42 | 45.95 | 44.31 | 45.95 | 45.95 | 0.96% | - |
| Sep 1, 2025 | 45.31 | 45.55 | 45.31 | 45.52 | 45.52 | -0.19% | - |
| Aug 29, 2025 | 46.49 | 46.57 | 45.56 | 45.60 | 45.60 | -2.37% | - |
| Aug 28, 2025 | 44.90 | 46.76 | 44.90 | 46.71 | 46.71 | 1.18% | 200 |
| Aug 27, 2025 | 45.71 | 46.27 | 45.71 | 46.16 | 46.16 | 0.74% | - |
| Aug 26, 2025 | 45.14 | 46.11 | 45.14 | 45.82 | 45.82 | 0.32% | - |
| Aug 25, 2025 | 44.02 | 45.68 | 44.02 | 45.68 | 45.68 | 3.35% | - |
| Aug 22, 2025 | 42.27 | 44.20 | 42.27 | 44.20 | 44.20 | 4.14% | 45 |
| Aug 21, 2025 | 41.88 | 42.44 | 41.88 | 42.44 | 42.44 | 0.96% | - |
| Aug 20, 2025 | 42.31 | 42.31 | 41.11 | 42.04 | 42.04 | -1.29% | - |
| Aug 19, 2025 | 44.28 | 44.28 | 42.53 | 42.59 | 42.59 | 0.15% | 60 |
| Aug 18, 2025 | 41.63 | 42.67 | 41.63 | 42.52 | 42.52 | 1.83% | 36 |
| Aug 15, 2025 | 42.11 | 42.11 | 41.53 | 41.76 | 41.76 | -1.40% | - |
| Aug 14, 2025 | 42.65 | 42.65 | 42.29 | 42.35 | 42.35 | -1.36% | - |
| Aug 13, 2025 | 44.07 | 44.53 | 42.74 | 42.94 | 42.94 | -3.08% | - |
| Aug 12, 2025 | 42.85 | 44.30 | 42.85 | 44.30 | 44.30 | 2.86% | - |
| Aug 11, 2025 | 42.86 | 43.77 | 42.78 | 43.07 | 43.07 | -0.09% | 50 |
| Aug 8, 2025 | 42.41 | 43.66 | 42.41 | 43.11 | 43.11 | 1.48% | - |
| Aug 7, 2025 | 42.52 | 42.57 | 42.23 | 42.48 | 42.48 | -0.38% | - |
| Aug 6, 2025 | 43.44 | 43.44 | 42.64 | 42.64 | 42.64 | -2.26% | - |
| Aug 5, 2025 | 43.93 | 44.40 | 43.24 | 43.63 | 43.63 | -0.81% | - |
| Aug 4, 2025 | 42.68 | 43.98 | 42.68 | 43.98 | 43.98 | 2.93% | - |
| Aug 1, 2025 | 43.18 | 43.18 | 41.84 | 42.73 | 42.73 | -1.78% | - |
| Jul 31, 2025 | 44.91 | 44.91 | 43.51 | 43.51 | 43.51 | -2.14% | - |
| Jul 30, 2025 | 44.63 | 45.54 | 44.46 | 44.46 | 44.46 | -0.33% | - |
| Jul 29, 2025 | 43.39 | 45.26 | 43.39 | 44.60 | 44.60 | 2.73% | - |
| Jul 28, 2025 | 42.55 | 43.42 | 42.55 | 43.42 | 43.42 | 2.42% | - |
| Jul 25, 2025 | 42.05 | 42.59 | 41.98 | 42.39 | 42.39 | 0.75% | 46 |
| Jul 24, 2025 | 46.50 | 46.50 | 42.08 | 42.08 | 42.08 | -7.43% | - |
| Jul 23, 2025 | 44.46 | 45.66 | 44.46 | 45.45 | 45.45 | 2.08% | - |
| Jul 22, 2025 | 45.19 | 45.21 | 44.38 | 44.53 | 44.53 | -2.20% | - |
| Jul 21, 2025 | 45.38 | 45.93 | 45.26 | 45.53 | 45.53 | -0.03% | - |