Flerie AB (publ) (STO:FLERIE)
Sweden
· Delayed Price · Currency is SEK 38.20
+0.35 (0.92%)
At close: Dec 5, 2025
Flerie AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.85 | 38.20 | 37.25 | 38.20 | 38.20 | 0.92% | 4,835 |
| Dec 4, 2025 | 37.55 | 37.85 | 37.35 | 37.85 | 37.85 | 0.80% | 3,386 |
| Dec 3, 2025 | 38.05 | 38.05 | 37.05 | 37.55 | 37.55 | -3.10% | 11,824 |
| Dec 2, 2025 | 38.30 | 38.75 | 37.95 | 38.75 | 38.75 | 1.17% | 20,496 |
| Dec 1, 2025 | 38.35 | 39.10 | 38.15 | 38.30 | 38.30 | 0.39% | 7,258 |
| Nov 28, 2025 | 38.05 | 38.80 | 37.80 | 38.15 | 38.15 | 0.26% | 7,847 |
| Nov 27, 2025 | 37.50 | 38.85 | 37.50 | 38.05 | 38.05 | 1.20% | 11,831 |
| Nov 26, 2025 | 38.00 | 38.15 | 37.00 | 37.60 | 37.60 | -0.13% | 13,193 |
| Nov 25, 2025 | 38.65 | 38.70 | 37.55 | 37.65 | 37.65 | -0.53% | 5,439 |
| Nov 24, 2025 | 37.85 | 38.65 | 37.65 | 37.85 | 37.85 | 0.93% | 9,530 |
| Nov 21, 2025 | 37.50 | 38.00 | 37.45 | 37.50 | 37.50 | 0.13% | 4,864 |
| Nov 20, 2025 | 37.10 | 37.80 | 37.10 | 37.45 | 37.45 | 0.81% | 7,379 |
| Nov 19, 2025 | 36.70 | 37.35 | 36.70 | 37.15 | 37.15 | -0.27% | 4,975 |
| Nov 18, 2025 | 38.40 | 38.40 | 37.20 | 37.25 | 37.25 | -2.99% | 30,532 |
| Nov 17, 2025 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -1.16% | 4,499 |
| Nov 14, 2025 | 38.30 | 40.15 | 38.20 | 38.85 | 38.85 | 1.04% | 11,554 |
| Nov 13, 2025 | 38.95 | 38.95 | 38.35 | 38.45 | 38.45 | -0.65% | 3,574 |
| Nov 12, 2025 | 38.65 | 38.95 | 38.65 | 38.70 | 38.70 | 0.13% | 1,242 |
| Nov 11, 2025 | 39.00 | 39.00 | 38.60 | 38.65 | 38.65 | -0.13% | 8,514 |
| Nov 10, 2025 | 39.05 | 39.35 | 38.65 | 38.70 | 38.70 | -1.53% | 8,917 |
| Nov 7, 2025 | 38.75 | 39.30 | 38.75 | 39.30 | 39.30 | 0.90% | 10,807 |
| Nov 6, 2025 | 38.95 | 39.55 | 38.35 | 38.95 | 38.95 | - | 10,153 |
| Nov 5, 2025 | 39.60 | 39.60 | 38.60 | 38.95 | 38.95 | -2.75% | 3,827 |
| Nov 4, 2025 | 39.60 | 40.10 | 39.40 | 40.05 | 40.05 | 0.12% | 4,142 |
| Nov 3, 2025 | 39.75 | 40.00 | 39.40 | 40.00 | 40.00 | -0.74% | 17,738 |
| Oct 31, 2025 | 40.20 | 40.40 | 40.20 | 40.30 | 40.30 | 0.25% | 8,517 |
| Oct 30, 2025 | 40.85 | 40.85 | 39.10 | 40.20 | 40.20 | -1.47% | 19,421 |
| Oct 29, 2025 | 40.65 | 40.90 | 40.40 | 40.80 | 40.80 | 0.37% | 4,406 |
| Oct 28, 2025 | 40.95 | 40.95 | 40.40 | 40.65 | 40.65 | 0.25% | 11,603 |
| Oct 27, 2025 | 40.65 | 40.65 | 40.40 | 40.55 | 40.55 | 0.25% | 7,829 |
| Oct 24, 2025 | 40.40 | 41.00 | 39.55 | 40.45 | 40.45 | 0.25% | 16,879 |
| Oct 23, 2025 | 40.10 | 40.35 | 39.70 | 40.35 | 40.35 | 0.62% | 11,001 |
| Oct 22, 2025 | 39.35 | 40.30 | 39.15 | 40.10 | 40.10 | 2.04% | 57,129 |
| Oct 21, 2025 | 39.15 | 39.85 | 39.10 | 39.30 | 39.30 | -0.25% | 5,150 |
| Oct 20, 2025 | 38.55 | 39.50 | 38.55 | 39.40 | 39.40 | 0.90% | 6,831 |
| Oct 17, 2025 | 38.35 | 39.45 | 38.35 | 39.05 | 39.05 | -0.76% | 2,920 |
| Oct 16, 2025 | 39.00 | 39.50 | 38.85 | 39.35 | 39.35 | 0.90% | 8,032 |
| Oct 15, 2025 | 39.40 | 39.75 | 39.00 | 39.00 | 39.00 | -0.76% | 1,833 |
| Oct 14, 2025 | 39.15 | 39.90 | 39.15 | 39.30 | 39.30 | -1.26% | 7,907 |
| Oct 13, 2025 | 39.65 | 40.20 | 39.20 | 39.80 | 39.80 | -1.61% | 10,372 |
| Oct 10, 2025 | 39.70 | 40.70 | 39.70 | 40.45 | 40.45 | -0.25% | 37,493 |
| Oct 9, 2025 | 40.40 | 40.55 | 39.60 | 40.55 | 40.55 | 0.37% | 23,567 |
| Oct 8, 2025 | 40.35 | 41.15 | 39.80 | 40.40 | 40.40 | -3.58% | 53,406 |
| Oct 7, 2025 | 42.05 | 42.20 | 41.60 | 41.90 | 41.90 | -0.24% | 5,080 |
| Oct 6, 2025 | 42.75 | 42.75 | 41.60 | 42.00 | 42.00 | -1.18% | 15,654 |
| Oct 3, 2025 | 42.30 | 42.75 | 42.00 | 42.50 | 42.50 | 0.47% | 7,677 |
| Oct 2, 2025 | 42.60 | 42.65 | 42.30 | 42.30 | 42.30 | 0.12% | 8,959 |
| Oct 1, 2025 | 42.40 | 42.60 | 42.05 | 42.25 | 42.25 | -0.24% | 3,210 |
| Sep 30, 2025 | 41.80 | 42.75 | 41.80 | 42.35 | 42.35 | 0.47% | 13,450 |
| Sep 29, 2025 | 42.35 | 42.35 | 41.80 | 42.15 | 42.15 | 0.84% | 5,540 |
| Sep 26, 2025 | 42.60 | 42.95 | 41.80 | 41.80 | 41.80 | -1.18% | 3,889 |
| Sep 25, 2025 | 41.75 | 42.65 | 41.75 | 42.30 | 42.30 | 0.71% | 6,168 |
| Sep 24, 2025 | 41.35 | 42.15 | 41.35 | 42.00 | 42.00 | 0.36% | 7,700 |
| Sep 23, 2025 | 41.30 | 42.10 | 41.30 | 41.85 | 41.85 | 1.58% | 19,376 |
| Sep 22, 2025 | 41.35 | 41.55 | 41.20 | 41.20 | 41.20 | -0.96% | 2,172 |
| Sep 19, 2025 | 41.45 | 41.70 | 41.40 | 41.60 | 41.60 | 0.60% | 7,460 |
| Sep 18, 2025 | 41.55 | 41.65 | 41.25 | 41.35 | 41.35 | -0.84% | 8,945 |
| Sep 17, 2025 | 41.60 | 41.70 | 41.55 | 41.70 | 41.70 | -0.12% | 599 |
| Sep 16, 2025 | 41.45 | 41.75 | 41.00 | 41.75 | 41.75 | 0.60% | 8,593 |
| Sep 15, 2025 | 41.30 | 41.50 | 41.30 | 41.50 | 41.50 | -0.12% | 4,362 |
| Sep 12, 2025 | 41.40 | 41.60 | 41.40 | 41.55 | 41.55 | 0.24% | 5,646 |
| Sep 11, 2025 | 41.50 | 41.50 | 41.20 | 41.45 | 41.45 | 0.85% | 1,377 |
| Sep 10, 2025 | 41.10 | 41.40 | 41.10 | 41.10 | 41.10 | - | 1,079 |
| Sep 9, 2025 | 41.10 | 41.40 | 41.10 | 41.10 | 41.10 | -1.08% | 10,664 |
| Sep 8, 2025 | 41.00 | 41.55 | 40.85 | 41.55 | 41.55 | 1.71% | 17,197 |
| Sep 5, 2025 | 40.85 | 41.25 | 40.85 | 40.85 | 40.85 | -0.24% | 12,338 |
| Sep 4, 2025 | 41.20 | 41.65 | 40.95 | 40.95 | 40.95 | -0.49% | 11,977 |
| Sep 3, 2025 | 41.20 | 41.50 | 40.80 | 41.15 | 41.15 | -1.32% | 25,219 |
| Sep 2, 2025 | 41.80 | 41.80 | 41.05 | 41.70 | 41.70 | -0.36% | 18,604 |
| Sep 1, 2025 | 41.70 | 42.20 | 41.70 | 41.85 | 41.85 | -0.59% | 18,833 |
| Aug 29, 2025 | 42.00 | 42.40 | 41.75 | 42.10 | 42.10 | -0.59% | 10,982 |
| Aug 28, 2025 | 42.00 | 42.35 | 42.00 | 42.35 | 42.35 | 0.47% | 9,107 |
| Aug 27, 2025 | 42.05 | 42.45 | 41.80 | 42.15 | 42.15 | - | 6,222 |
| Aug 26, 2025 | 42.30 | 42.40 | 42.00 | 42.15 | 42.15 | -0.24% | 7,842 |
| Aug 25, 2025 | 41.75 | 42.30 | 41.75 | 42.25 | 42.25 | 0.48% | 46,077 |
| Aug 22, 2025 | 41.85 | 42.40 | 41.75 | 42.05 | 42.05 | -0.71% | 34,143 |
| Aug 21, 2025 | 42.55 | 42.75 | 42.00 | 42.35 | 42.35 | -0.59% | 40,424 |
| Aug 20, 2025 | 42.85 | 44.15 | 42.30 | 42.60 | 42.60 | -3.18% | 27,648 |
| Aug 19, 2025 | 42.45 | 44.00 | 42.45 | 44.00 | 44.00 | 3.65% | 17,142 |
| Aug 18, 2025 | 42.80 | 43.10 | 42.45 | 42.45 | 42.45 | 0.24% | 12,455 |
| Aug 15, 2025 | 42.70 | 42.80 | 42.00 | 42.35 | 42.35 | -1.17% | 3,268 |
| Aug 14, 2025 | 42.75 | 43.00 | 42.60 | 42.85 | 42.85 | -0.35% | 2,812 |
| Aug 13, 2025 | 43.00 | 43.15 | 42.90 | 43.00 | 43.00 | 0.23% | 12,021 |
| Aug 12, 2025 | 43.05 | 43.45 | 42.90 | 42.90 | 42.90 | -0.92% | 13,441 |
| Aug 11, 2025 | 43.25 | 43.65 | 43.20 | 43.30 | 43.30 | -0.35% | 7,488 |
| Aug 8, 2025 | 44.50 | 44.70 | 43.30 | 43.45 | 43.45 | -1.14% | 19,639 |
| Aug 7, 2025 | 45.55 | 45.55 | 43.50 | 43.95 | 43.95 | -2.01% | 7,649 |
| Aug 6, 2025 | 43.90 | 44.90 | 43.90 | 44.85 | 44.85 | 2.87% | 15,777 |
| Aug 5, 2025 | 43.20 | 43.60 | 43.15 | 43.60 | 43.60 | 0.23% | 5,007 |
| Aug 4, 2025 | 43.35 | 43.95 | 43.25 | 43.50 | 43.50 | 0.69% | 11,182 |
| Aug 1, 2025 | 43.80 | 43.80 | 43.15 | 43.20 | 43.20 | -0.92% | 10,564 |
| Jul 31, 2025 | 45.00 | 45.00 | 42.70 | 43.60 | 43.60 | -0.91% | 21,938 |
| Jul 30, 2025 | 43.40 | 44.50 | 43.40 | 44.00 | 44.00 | 1.38% | 17,202 |
| Jul 29, 2025 | 43.60 | 43.60 | 43.00 | 43.40 | 43.40 | 0.12% | 8,023 |
| Jul 28, 2025 | 43.50 | 43.50 | 43.00 | 43.35 | 43.35 | -0.69% | 5,121 |
| Jul 25, 2025 | 43.75 | 43.80 | 43.50 | 43.65 | 43.65 | -0.57% | 8,193 |
| Jul 24, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 43.90 | -0.23% | 2,646 |
| Jul 23, 2025 | 45.00 | 45.00 | 43.90 | 44.00 | 44.00 | 0.92% | 4,434 |
| Jul 22, 2025 | 43.00 | 44.00 | 43.00 | 43.60 | 43.60 | -0.68% | 10,033 |
| Jul 21, 2025 | 44.10 | 44.15 | 43.90 | 43.90 | 43.90 | -1.24% | 5,892 |