Fleury Michon SA ALFLE
EURONEXT · France · Consumer Non-Durables
€21.50-0.30 (-1.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €21.80 | 0.00% | €21.90 | €22.00 | €21.80 | 1.41K |
| 2026-09-29 | €21.80 | -0.91% | €21.90 | €22.00 | €21.80 | 3.00K |
| 2026-09-28 | €22.00 | +1.38% | €21.90 | €22.00 | €21.80 | 1.27K |
| 2026-09-25 | €21.70 | +0.46% | €21.70 | €21.70 | €21.70 | 1.14K |
| 2026-09-24 | €21.60 | -0.46% | €22.00 | €22.00 | €21.50 | 2.24K |
| 2026-09-23 | €21.70 | -0.91% | €22.00 | €22.00 | €21.60 | 3.33K |
| 2026-09-22 | €21.90 | +0.92% | €21.90 | €22.00 | €21.90 | 4.90K |
| 2026-09-21 | €21.70 | -0.46% | €21.80 | €21.90 | €21.70 | 89.02K |
| 2026-09-18 | €21.80 | +1.40% | €21.70 | €21.80 | €21.70 | 115 |
| 2026-09-17 | €21.50 | 0.00% | €21.90 | €21.90 | €21.30 | 1.38K |
| 2026-09-16 | €21.50 | -0.92% | €21.70 | €21.70 | €21.40 | 1.26K |
| 2026-09-15 | €21.70 | +0.46% | €21.70 | €21.80 | €21.70 | 1.01K |
| 2026-09-14 | €21.60 | -1.37% | €22.10 | €22.10 | €21.60 | 1.02K |
| 2026-09-11 | €21.90 | -0.45% | €22.00 | €22.00 | €21.70 | 453 |
| 2026-09-10 | €22.00 | 0.00% | €22.00 | €22.00 | €22.00 | 492 |
| 2026-09-09 | €22.00 | +1.85% | €22.20 | €22.50 | €21.80 | 2.50K |
| 2026-09-08 | €21.60 | 0.00% | €21.50 | €21.90 | €21.50 | 5.48K |
| 2026-09-07 | €21.60 | 0.00% | €21.60 | €21.70 | €21.60 | 783 |
| 2026-09-04 | €21.60 | 0.00% | €21.80 | €21.80 | €21.60 | 161 |
| 2026-09-03 | €21.60 | 0.00% | €21.70 | €21.70 | €21.60 | 637 |
| 2026-09-02 | €21.60 | -0.46% | €21.70 | €21.70 | €21.60 | 282 |
| 2026-09-01 | €21.70 | +0.46% | €21.70 | €21.80 | €21.70 | 459 |
| 2026-08-31 | €21.60 | -0.46% | €21.70 | €21.80 | €21.60 | 6.45K |
| 2026-08-28 | €21.70 | 0.00% | €21.70 | €21.80 | €21.70 | 318 |
| 2026-08-27 | €21.70 | +0.46% | €21.70 | €21.70 | €21.70 | 146 |
| 2026-08-26 | €21.60 | +0.47% | €21.50 | €21.60 | €21.50 | 270 |
| 2026-08-25 | €21.50 | 0.00% | €21.60 | €21.70 | €21.40 | 608 |
| 2026-08-24 | €21.50 | 0.00% | €21.20 | €21.60 | €21.20 | 1.01K |
| 2026-08-21 | €21.50 | +0.47% | €21.50 | €21.70 | €21.40 | 627 |
| 2026-08-20 | €21.40 | 0.00% | €21.40 | €21.40 | €21.20 | 1.71K |
| 2026-08-19 | €21.40 | 0.00% | €21.50 | €21.50 | €21.40 | 1.54K |
| 2026-08-18 | €21.40 | -1.38% | €21.70 | €21.80 | €21.40 | 488 |
| 2026-08-17 | €21.70 | +0.46% | €21.70 | €21.70 | €21.70 | 256 |
| 2026-08-14 | €21.60 | -0.46% | €21.70 | €21.70 | €21.60 | 504 |
| 2026-08-13 | €21.70 | 0.00% | €21.70 | €21.80 | €21.60 | 699 |
| 2026-08-12 | €21.70 | +0.46% | €21.70 | €21.70 | €21.70 | 445 |
| 2026-08-11 | €21.60 | +0.47% | €21.60 | €21.80 | €21.60 | 387 |
| 2026-08-10 | €21.50 | -0.92% | €21.70 | €21.70 | €21.40 | 883 |
| 2026-08-07 | €21.70 | -0.91% | €21.90 | €22.00 | €21.70 | 797 |
| 2026-08-06 | €21.90 | +0.46% | €21.80 | €22.00 | €21.70 | 5.16K |
| 2026-08-05 | €21.80 | -0.91% | €22.00 | €22.00 | €21.70 | 619 |
| 2026-08-04 | €22.00 | 0.00% | €22.00 | €22.20 | €21.90 | 428 |
| 2026-08-03 | €22.00 | +0.92% | €21.80 | €22.00 | €21.80 | 581 |
| 2026-07-31 | €21.80 | -0.46% | €22.00 | €22.00 | €21.70 | 1.18K |
| 2026-07-30 | €21.90 | 0.00% | €22.00 | €22.00 | €21.80 | 479 |
| 2026-07-29 | €21.90 | -0.90% | €22.00 | €22.00 | €21.80 | 739 |
| 2026-07-28 | €22.10 | +0.91% | €22.10 | €22.20 | €21.90 | 785 |
| 2026-07-27 | €21.90 | 0.00% | €21.90 | €22.10 | €21.90 | 597 |
| 2026-07-24 | €21.90 | -0.45% | €21.80 | €22.00 | €21.80 | 385 |
| 2026-07-23 | €22.00 | +0.92% | €21.90 | €22.10 | €21.90 | 478 |
| 2026-07-22 | €21.80 | -0.91% | €22.00 | €22.00 | €21.80 | 506 |
| 2026-07-21 | €22.00 | +4.27% | €21.30 | €22.00 | €21.10 | 857 |
| 2026-07-20 | €21.10 | -4.95% | €22.20 | €22.20 | €21.10 | 2.17K |
| 2026-07-17 | €22.20 | +1.37% | €22.00 | €22.20 | €21.60 | 1.39K |
| 2026-07-16 | €21.90 | +0.46% | €21.90 | €21.90 | €21.90 | 27 |
| 2026-07-15 | €21.80 | -0.91% | €22.00 | €22.20 | €21.80 | 239 |
| 2026-07-14 | €22.00 | +0.46% | €22.00 | €22.00 | €22.00 | 1.95K |
| 2026-07-13 | €21.90 | 0.00% | €21.70 | €22.00 | €21.70 | 1.00K |
| 2026-07-10 | €21.90 | -0.45% | €22.40 | €22.40 | €21.90 | 634 |
| 2026-07-09 | €22.00 | +0.46% | €22.00 | €22.00 | €22.00 | 554 |
| 2026-07-08 | €21.90 | -0.45% | €22.00 | €22.00 | €21.90 | 870 |
| 2026-07-07 | €22.00 | 0.00% | €22.60 | €22.60 | €21.90 | 1.32K |
| 2026-07-06 | €22.00 | +0.46% | €22.10 | €22.10 | €21.90 | 1.02K |
| 2026-07-03 | €21.90 | 0.00% | €22.50 | €22.50 | €21.90 | 1.37K |
| 2026-07-02 | €21.90 | +0.46% | €22.20 | €22.50 | €21.90 | 2.41K |
| 2026-07-01 | €21.80 | -0.91% | €22.00 | €22.00 | €21.80 | 1.99K |
| 2026-06-30 | €22.00 | +1.85% | €21.80 | €22.20 | €21.80 | 1.29K |
| 2026-06-29 | €21.60 | -6.09% | €23.10 | €23.10 | €21.60 | 4.49K |
| 2026-06-26 | €23.00 | -1.29% | €23.30 | €23.30 | €22.40 | 1.16K |
| 2026-06-25 | €23.30 | -1.69% | €23.70 | €23.70 | €23.10 | 1.30K |
| 2026-06-24 | €23.70 | 0.00% | €23.70 | €23.70 | €23.50 | 845 |
| 2026-06-23 | €23.70 | -0.42% | €23.90 | €24.00 | €23.50 | 1.31K |
| 2026-06-22 | €23.80 | -0.42% | €23.90 | €24.00 | €23.60 | 534 |
| 2026-06-19 | €23.90 | 0.00% | €24.00 | €24.05 | €23.90 | 3.52K |
| 2026-06-18 | €23.90 | -1.65% | €24.20 | €24.20 | €23.90 | 2.71K |
| 2026-06-17 | €24.30 | +1.67% | €24.00 | €24.30 | €23.90 | 4.57K |
| 2026-06-16 | €23.90 | +0.42% | €23.80 | €24.20 | €23.70 | 1.30K |
| 2026-06-15 | €23.80 | -5.56% | €25.00 | €25.20 | €23.60 | 3.52K |
| 2026-06-12 | €25.20 | -5.62% | €25.30 | €25.90 | €25.00 | 1.95K |
| 2026-06-11 | €26.70 | +4.30% | €25.90 | €27.00 | €25.90 | 4.96K |
| 2026-06-10 | €25.60 | +1.19% | €25.00 | €25.80 | €24.90 | 1.09K |
| 2026-06-09 | €25.30 | -4.89% | €26.10 | €26.10 | €25.00 | 1.33K |
| 2026-06-08 | €26.60 | +6.40% | €25.20 | €26.60 | €24.80 | 4.45K |
| 2026-06-05 | €25.00 | +0.81% | €24.80 | €25.30 | €24.80 | 944 |
| 2026-06-04 | €24.80 | -0.40% | €25.00 | €25.10 | €24.80 | 728 |
| 2026-06-03 | €24.90 | +2.47% | €24.40 | €24.90 | €24.30 | 1.61K |
| 2026-06-02 | €24.30 | +0.41% | €24.10 | €24.60 | €24.10 | 942 |
| 2026-06-01 | €24.20 | +0.83% | €24.20 | €24.70 | €24.00 | 1.33K |
| 2026-05-29 | €24.00 | +8.11% | €22.50 | €24.60 | €22.50 | 3.81K |
| 2026-05-28 | €22.20 | 0.00% | €22.50 | €22.60 | €22.20 | 2.00K |