UK markets closed

Fleury Michon SA (ALFLE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
21.00-0.10 (-0.47%)
At close: 05:36PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.1021.3020.8021.0021.00795
02 May 202420.6021.1020.6021.1021.10540
30 Apr 202420.9021.0020.8021.0021.00574
29 Apr 202421.0021.0021.0021.0021.00270
26 Apr 202420.9020.9020.8020.8020.80126
25 Apr 202421.0021.0020.8020.8020.80390
24 Apr 202421.1021.2021.0021.0021.0047
23 Apr 202421.1021.1020.8021.1021.10934
22 Apr 202421.1021.2021.0021.2021.20640
19 Apr 202420.8020.8020.8020.8020.80123
18 Apr 202420.9020.9020.8020.8020.804,051
17 Apr 202421.0021.0020.9021.0021.00100
16 Apr 202421.2021.2021.0021.0021.00115
15 Apr 202421.3021.3021.1021.3021.30335
12 Apr 202420.9021.0020.8021.0021.00263
11 Apr 202421.3021.3020.3020.6020.601,038
10 Apr 202420.5021.8020.5021.3021.306,303
09 Apr 202419.8519.9019.7019.8519.85204
08 Apr 202419.8019.9019.8019.8519.85296
05 Apr 202419.5019.8019.4019.8019.80520
04 Apr 202419.8519.8519.6019.8019.80353
03 Apr 202418.7520.0018.7519.9019.901,830
02 Apr 202418.8018.8518.4518.7018.70290
28 Mar 202418.9518.9518.1518.8518.851,577
27 Mar 202418.8518.9518.7518.8518.85214
26 Mar 202419.1019.1018.8018.8518.853,838
25 Mar 202419.1019.1519.0019.1519.15612
22 Mar 202419.1019.2519.1019.2519.2537
21 Mar 202419.2019.2519.0019.2519.25540
20 Mar 202419.3519.3519.1019.2019.20428
19 Mar 202419.4019.4019.0519.3519.35570
18 Mar 202419.3519.4019.0519.4019.40891
15 Mar 202419.3519.4019.1019.4019.40396
14 Mar 202419.4019.4019.4019.4019.4013
13 Mar 202419.3019.4019.1519.4019.40156
12 Mar 202419.4019.4019.0519.3019.301,805
11 Mar 202419.4519.4519.3519.4519.45102
08 Mar 202419.4019.4519.4019.4519.4529
07 Mar 202419.7019.7019.0019.4019.40970
06 Mar 202419.7519.8019.4019.8019.80662
05 Mar 202419.4019.7519.3519.7519.75544
04 Mar 202419.4519.5019.3019.4519.45140
01 Mar 202419.4019.4519.4019.4519.45384
29 Feb 202419.0019.5018.8019.4019.401,726
28 Feb 202418.9519.0018.7018.9518.95261
27 Feb 202418.9019.0018.8519.0019.00186
26 Feb 202418.9518.9518.7518.9018.90296
23 Feb 202418.9519.0018.7518.9518.951,753
22 Feb 202419.0019.0018.8519.0019.00615
21 Feb 202419.4519.5018.9519.3019.30512
20 Feb 202419.4519.5019.0019.5019.50726
19 Feb 202419.4519.5519.3019.5519.55242
16 Feb 202419.7519.7519.2019.5519.55630
15 Feb 202419.7019.7519.4019.7519.75656
14 Feb 202419.7019.7519.7019.7519.7541
13 Feb 202419.7519.8019.7019.7019.70178
12 Feb 202419.6520.0019.6519.7519.75568
09 Feb 202420.0020.7019.7520.1020.101,391
08 Feb 202419.7520.2019.7520.0020.00271
07 Feb 202420.2020.2019.7520.0020.00467
06 Feb 202420.1020.1020.0020.0020.00202
05 Feb 202420.4020.7020.1020.4020.40977
02 Feb 202420.8020.9020.2020.8020.80903
01 Feb 202421.2021.2020.5020.9020.90594
31 Jan 202421.3021.3021.2021.2021.20129
30 Jan 202421.2021.3021.0021.3021.30257
29 Jan 202421.2021.3021.0021.3021.30400
26 Jan 202420.9021.2020.6021.2021.20624
25 Jan 202420.8020.9020.8020.9020.90160
24 Jan 202420.8020.8020.8020.8020.80308
23 Jan 202420.7020.9020.7020.9020.90426
22 Jan 202420.8020.8020.7020.7020.70285
19 Jan 202420.6020.7020.5020.7020.70290
18 Jan 202420.4020.5020.4020.5020.50569
17 Jan 202420.6020.6020.3020.4020.40643
16 Jan 202420.5020.5020.5020.5020.50174
15 Jan 202420.6020.7020.5020.5020.50473
12 Jan 202420.4020.6020.2020.6020.60248
11 Jan 202420.1020.5020.1020.5020.50662
10 Jan 202420.2020.4020.0020.0020.00811
09 Jan 202420.1020.1019.7520.1020.10323
08 Jan 202419.8520.2019.7520.2020.20224
05 Jan 202419.8519.8519.7519.8519.8552
04 Jan 202419.8019.8519.8019.8519.8561
03 Jan 202419.8520.0019.7519.7519.75189
02 Jan 202419.9019.9019.7519.9019.90104
29 Dec 202319.9019.9019.6019.9019.903,223
28 Dec 202319.6019.8019.5519.7519.751,376
27 Dec 202319.6019.6019.6019.6019.60481
22 Dec 202319.3519.6519.2519.6519.65546
21 Dec 202319.3019.6518.7019.2519.258,140
20 Dec 202320.2020.3020.1020.3020.30162
19 Dec 202320.2020.2020.2020.2020.20462
18 Dec 202319.9020.4019.9020.2020.203,002
15 Dec 202320.2020.2019.6519.9019.903,129
14 Dec 202319.9520.3019.9520.3020.30419
13 Dec 202320.0020.1019.5520.0020.001,269
12 Dec 202320.1020.1019.9520.1020.10255
11 Dec 202320.0020.3019.8020.3020.30706
08 Dec 202320.1020.3020.1020.3020.3096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...