Paris - Delayed Quote EUR

Fleury Michon SA (ALFLE.PA)

Compare
23.90
-0.30
(-1.24%)
At close: 5:03:59 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202524.2024.2023.7023.9023.90835
Jan 17, 202524.7025.2024.0024.2024.201,407
Jan 16, 202524.8024.9024.5024.7024.70779
Jan 15, 202525.1025.1024.6024.8024.80911
Jan 14, 202525.7025.7024.8025.1025.101,661
Jan 13, 202526.8026.8025.9026.0026.00811
Jan 10, 202527.0027.0026.7026.8026.80140
Jan 9, 202527.0027.0026.8027.0027.00234
Jan 8, 202527.6027.6027.0027.0027.00707
Jan 7, 202527.8027.8027.5027.6027.60657
Jan 6, 202527.7027.8027.7027.8027.80137
Jan 3, 202527.8027.9027.5027.9027.901,458
Jan 2, 202527.6027.8027.4027.6027.60462
Dec 31, 202427.5027.5027.2027.5027.50217
Dec 30, 202427.4027.5027.2027.5027.50645
Dec 27, 202427.2027.4027.1027.4027.40309
Dec 24, 202427.0027.0026.8027.0027.0068
Dec 23, 202426.8027.3026.8027.0027.00537
Dec 20, 202427.1027.3027.0027.0027.00645
Dec 19, 202427.3027.3026.7027.0027.00255
Dec 18, 202427.3027.6027.3027.4027.40676
Dec 17, 202427.3027.5027.2027.2027.20163
Dec 16, 202426.7027.8026.4027.5027.501,078
Dec 13, 202426.3026.8026.2026.8026.801,400
Dec 12, 202425.7026.0025.4026.0026.004,424
Dec 11, 202425.4025.7025.3025.7025.70681
Dec 10, 202425.2025.3025.2025.3025.30443
Dec 9, 202425.4025.4025.0025.3025.30810
Dec 6, 202425.4025.5025.4025.4025.40404
Dec 5, 202425.2025.4025.1025.4025.401,782
Dec 4, 202425.1025.4025.0025.1025.101,217
Dec 3, 202424.8025.0024.8025.0025.00259
Dec 2, 202425.0025.0024.8024.8024.80150
Nov 29, 202425.0025.0024.6025.0025.00502
Nov 28, 202424.9025.0024.8025.0025.00408
Nov 27, 202424.9025.0024.8025.0025.00459
Nov 26, 202425.0025.3024.8024.8024.80697
Nov 25, 202425.1025.1024.7024.7024.70505
Nov 22, 202424.9025.1024.7025.0025.00289
Nov 21, 202425.5025.5024.8024.8024.80514
Nov 20, 202425.7025.7025.2025.3025.30213
Nov 19, 202425.0025.8025.0025.2025.20759
Nov 18, 202424.1025.8024.0025.0025.001,909
Nov 15, 202424.0024.2023.9024.1024.101,541
Nov 14, 202424.0024.0023.9024.0024.00250
Nov 13, 202423.9024.0023.9024.0024.00151
Nov 12, 202423.7023.8023.7023.8023.8066
Nov 11, 202423.8023.8023.3023.7023.70564
Nov 8, 202423.1023.8023.0023.8023.80841
Nov 7, 202423.3023.4023.2023.3023.30629
Nov 6, 202423.4023.4023.2023.2023.20437
Nov 5, 202423.4023.4023.4023.4023.40222
Nov 4, 202423.2023.5023.1023.4023.401,142
Nov 1, 202423.4023.4023.2023.3023.30187
Oct 31, 202423.5023.5023.3023.4023.40323
Oct 30, 202423.9024.0023.6023.7023.70571
Oct 29, 202423.9024.0023.6023.9023.90422
Oct 28, 202424.1024.2023.9023.9023.90845
Oct 25, 202424.1024.4024.1024.4024.4032
Oct 24, 202424.2024.5024.0024.1024.10863
Oct 23, 202424.3024.3024.0024.1024.101,513
Oct 22, 202424.6024.6023.5024.5024.501,394
Oct 21, 202425.2025.2024.8024.8024.803,374
Oct 18, 202425.2025.2025.0025.1025.1053
Oct 17, 202425.2025.2025.0025.2025.2067
Oct 16, 202425.1025.2024.9025.2025.20104
Oct 15, 202425.2025.2025.0025.2025.201,616
Oct 14, 202425.2025.2025.0025.0025.0031
Oct 11, 202425.0025.2025.0025.2025.20154
Oct 10, 202424.9025.4024.9025.4025.40361
Oct 9, 202425.2025.3025.0025.0025.00152
Oct 8, 202425.0025.1025.0025.1025.10331
Oct 7, 202425.0025.0025.0025.0025.0018
Oct 4, 202425.1025.3024.9025.0025.00469
Oct 3, 202425.0025.3025.0025.0025.00670
Oct 2, 202425.0025.2025.0025.2025.203,226
Oct 1, 202426.5026.5025.3025.8025.801,378
Sep 30, 202426.3026.6026.2026.6026.60461
Sep 27, 202426.6026.6026.1026.3026.30437
Sep 26, 202426.5026.6026.1026.4026.40299
Sep 25, 202426.1026.5026.1026.5026.5024
Sep 24, 202425.8026.2025.8026.2026.202,110
Sep 23, 202426.3026.3025.9026.2026.20179
Sep 20, 202426.1026.1025.7026.1026.103,919
Sep 19, 202425.7026.1025.7026.1026.101,136
Sep 18, 202425.3026.2025.3025.8025.80460
Sep 17, 202426.2026.2025.2025.2025.201,412
Sep 16, 202426.9026.9026.1026.2026.201,311
Sep 13, 202426.7026.8026.1026.8026.80738
Sep 12, 202428.5028.5025.8027.0027.002,221
Sep 11, 202428.8028.9028.0028.5028.501,878
Sep 10, 202428.3028.9028.3028.9028.901,350
Sep 9, 202428.2028.6028.2028.3028.30709
Sep 6, 202428.4028.4028.2028.3028.30226
Sep 5, 202428.5028.5028.3028.4028.40100
Sep 4, 202428.6028.6028.3028.5028.50437
Sep 3, 202428.5028.5028.3028.4028.4080
Sep 2, 202428.3028.8028.2028.5028.501,630
Aug 30, 202428.4028.4028.3028.3028.30193
Aug 29, 202427.5028.4027.5028.2028.201,266
Aug 28, 202427.8027.9027.5027.5027.502,538
Aug 27, 202428.2028.2027.8027.9027.90811
Aug 26, 202427.5028.0027.5028.0028.00533
Aug 23, 202427.2027.4027.2027.4027.401,378
Aug 22, 202427.9027.9027.2027.4027.40723
Aug 21, 202428.8028.8026.4028.1028.102,857
Aug 20, 202429.0029.3028.5028.6028.60453
Aug 19, 202429.7030.3028.8029.0029.003,418
Aug 16, 202429.6029.7029.5029.7029.701,740
Aug 15, 202429.1029.7029.0029.6029.602,839
Aug 14, 202429.0029.2028.9029.2029.20156
Aug 13, 202429.0029.3028.8029.2029.201,004
Aug 12, 202428.7029.5028.6029.4029.4011,457
Aug 9, 202428.0028.9028.0028.7028.705,161
Aug 8, 202427.9028.0027.4028.0028.002,229
Aug 7, 202427.1027.9027.1027.9027.90743
Aug 6, 202427.2027.3025.7027.1027.103,173
Aug 5, 202427.9027.9026.9027.3027.302,242
Aug 2, 202428.0028.2027.8028.0028.001,807
Aug 1, 202427.9028.2027.8028.0028.001,487
Jul 31, 202427.8027.9027.5027.9027.901,172
Jul 30, 202427.6028.0027.6027.8027.801,735
Jul 29, 202427.4027.8027.4027.8027.802,079
Jul 26, 202427.6027.7027.4027.6027.60830
Jul 25, 202428.2028.2027.5027.8027.801,320
Jul 24, 202427.4028.4027.4028.0028.005,019
Jul 23, 202427.0027.5027.0027.4027.401,327
Jul 22, 202426.5027.1026.2027.0027.002,942
Jul 19, 202426.5026.8026.2026.5026.501,195
Jul 18, 202426.2026.5025.8026.5026.50911
Jul 17, 202426.4026.4026.0026.2026.20288
Jul 16, 202426.0026.3024.1026.3026.304,472
Jul 15, 202426.7026.7025.9025.9025.901,064
Jul 12, 202426.5027.0026.2026.5026.504,052
Jul 11, 202425.7027.0025.7026.2026.202,105
Jul 10, 202425.4026.9025.4026.1026.105,796
Jul 9, 202425.1025.4024.9025.4025.404,909
Jul 8, 202424.8025.3024.3025.3025.306,785
Jul 5, 202424.9025.0024.6025.0025.001,797
Jul 4, 202424.7024.9024.5024.9024.904,837
Jul 3, 202424.3024.7024.1024.4024.404,364
Jul 2, 202423.4024.4023.4024.2024.204,709
Jul 1, 202422.4023.4022.2023.4023.408,936
Jun 28, 202422.2022.5021.8022.2022.203,444
Jun 27, 202422.3023.0021.6022.2022.205,979
Jun 26, 202421.4021.4019.3020.7020.701,939
Jun 25, 202421.8021.8021.4021.4021.40221
Jun 24, 202422.3022.3021.8021.8021.8093
Jun 21, 2024 1.30 Dividend
Jun 21, 202423.1023.1021.5021.8021.802,663
Jun 20, 202424.1025.2024.0024.4023.102,583
Jun 19, 202423.3025.0023.3024.1022.822,896
Jun 18, 202423.3023.3022.5023.3022.06826
Jun 17, 202423.0023.0022.4022.9021.68770
Jun 14, 202424.1024.1021.7023.2021.966,007
Jun 13, 202424.0024.2023.5024.2022.91606
Jun 12, 202424.0024.0023.7024.0022.72198
Jun 11, 202424.3024.3023.7024.0022.72302
Jun 10, 202424.5024.5023.8024.3023.01605
Jun 7, 202424.4024.6023.7024.4023.10769
Jun 6, 202424.5024.5023.7024.5023.19917
Jun 5, 202424.1024.5024.1024.5023.19144
Jun 4, 202424.2024.5023.5024.2022.911,337
Jun 3, 202424.4024.5023.8024.2022.913,204
May 31, 202423.3023.8023.2023.5022.25764
May 30, 202423.6024.1023.3023.3022.061,593
May 29, 202423.6024.0023.5023.5022.251,928
May 28, 202423.7023.7023.5023.6022.34549
May 27, 202423.1023.8022.8023.7022.443,622
May 24, 202422.4022.7022.0022.6021.40837
May 23, 202422.7022.9021.9022.2021.022,179
May 22, 202422.4022.8022.2022.8021.59867
May 21, 202422.4022.4022.4022.4021.21220
May 20, 202422.4022.4022.3022.4021.21128
May 17, 202422.3022.4022.2022.4021.21246
May 16, 202422.6022.9022.4022.4021.21925
May 15, 202422.2022.6022.2022.4021.21776
May 14, 202421.9022.1021.8022.0020.83250
May 13, 202421.8022.0021.8021.8020.641,687
May 10, 202421.6021.6021.5021.6020.45250
May 9, 202421.5021.5021.5021.5020.35141
May 8, 202421.3021.5021.3021.5020.35267
May 7, 202421.1021.4021.0021.4020.26414
May 6, 202421.0021.3020.8021.0019.882,305
May 3, 202421.1021.3020.8021.0019.88795
May 2, 202420.6021.1020.6021.1019.98540
Apr 30, 202420.9021.0020.8021.0019.88574
Apr 29, 202421.0021.0021.0021.0019.88270
Apr 26, 202420.9020.9020.8020.8019.69126
Apr 25, 202421.0021.0020.8020.8019.69390
Apr 24, 202421.1021.2021.0021.0019.8847
Apr 23, 202421.1021.1020.8021.1019.98934
Apr 22, 202421.1021.2021.0021.2020.07640
Apr 19, 202420.8020.8020.8020.8019.69123
Apr 18, 202420.9020.9020.8020.8019.694,051
Apr 17, 202421.0021.0020.9021.0019.88100
Apr 16, 202421.2021.2021.0021.0019.88115
Apr 15, 202421.3021.3021.1021.3020.17335
Apr 12, 202420.9021.0020.8021.0019.88263
Apr 11, 202421.3021.3020.3020.6019.501,038
Apr 10, 202420.5021.8020.5021.3020.176,303
Apr 9, 202419.8519.9019.7019.8518.79204
Apr 8, 202419.8019.9019.8019.8518.79296
Apr 5, 202419.5019.8019.4019.8018.75520
Apr 4, 202419.8519.8519.6019.8018.75353
Apr 3, 202418.7520.0018.7519.9018.841,830
Apr 2, 202418.8018.8518.4518.7017.70290
Mar 28, 202418.9518.9518.1518.8517.851,577
Mar 27, 202418.8518.9518.7518.8517.85214
Mar 26, 202419.1019.1018.8018.8517.853,838
Mar 25, 202419.1019.1519.0019.1518.13612
Mar 22, 202419.1019.2519.1019.2518.2237
Mar 21, 202419.2019.2519.0019.2518.22540
Mar 20, 202419.3519.3519.1019.2018.18428
Mar 19, 202419.4019.4019.0519.3518.32570
Mar 18, 202419.3519.4019.0519.4018.37891
Mar 15, 202419.3519.4019.1019.4018.37396
Mar 14, 202419.4019.4019.4019.4018.3713
Mar 13, 202419.3019.4019.1519.4018.37156
Mar 12, 202419.4019.4019.0519.3018.271,805
Mar 11, 202419.4519.4519.3519.4518.41102
Mar 8, 202419.4019.4519.4019.4518.4129
Mar 7, 202419.7019.7019.0019.4018.37970
Mar 6, 202419.7519.8019.4019.8018.75662
Mar 5, 202419.4019.7519.3519.7518.70544
Mar 4, 202419.4519.5019.3019.4518.41140
Mar 1, 202419.4019.4519.4019.4518.41384
Feb 29, 202419.0019.5018.8019.4018.371,726
Feb 28, 202418.9519.0018.7018.9517.94261
Feb 27, 202418.9019.0018.8519.0017.99186
Feb 26, 202418.9518.9518.7518.9017.89296
Feb 23, 202418.9519.0018.7518.9517.941,753
Feb 22, 202419.0019.0018.8519.0017.99615
Feb 21, 202419.4519.5018.9519.3018.27512
Feb 20, 202419.4519.5019.0019.5018.46726
Feb 19, 202419.4519.5519.3019.5518.51242
Feb 16, 202419.7519.7519.2019.5518.51630
Feb 15, 202419.7019.7519.4019.7518.70656
Feb 14, 202419.7019.7519.7019.7518.7041
Feb 13, 202419.7519.8019.7019.7018.65178
Feb 12, 202419.6520.0019.6519.7518.70568
Feb 9, 202420.0020.7019.7520.1019.031,391
Feb 8, 202419.7520.2019.7520.0018.93271
Feb 7, 202420.2020.2019.7520.0018.93467
Feb 6, 202420.1020.1020.0020.0018.93202
Feb 5, 202420.4020.7020.1020.4019.31977
Feb 2, 202420.8020.9020.2020.8019.69903
Feb 1, 202421.2021.2020.5020.9019.79594
Jan 31, 202421.3021.3021.2021.2020.07129
Jan 30, 202421.2021.3021.0021.3020.17257
Jan 29, 202421.2021.3021.0021.3020.17400
Jan 26, 202420.9021.2020.6021.2020.07624
Jan 25, 202420.8020.9020.8020.9019.79160
Jan 24, 202420.8020.8020.8020.8019.69308
Jan 23, 202420.7020.9020.7020.9019.79426
Jan 22, 202420.8020.8020.7020.7019.60285

Related Tickers

ORON.SW ORIOR AG
39.70
+0.25%
 
AGR.VI AGRANA Beteiligungs-Aktiengesellschaft
10.85
-1.81%
 
BON.PA Bonduelle SCA
6.33
+0.16%
 
SAP.TO Saputo Inc.
22.86
-0.74%
 
GIS General Mills, Inc.
59.63
+0.79%