Fleury Michon

ALFLE
🏛️ france →
24.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 24.40 24.50 24.30 24.30 0.0M
2025-09-25 24.20 24.40 24.20 24.40 0.0M
2025-09-24 24.10 24.20 24.10 24.20 0.0M
2025-09-23 24.30 24.30 24.00 24.00 0.0M
2025-09-22 23.90 24.20 23.90 24.20 0.0M
2025-09-19 24.40 24.50 24.10 24.10 0.0M
2025-09-18 24.30 24.50 24.30 24.40 0.0M
2025-09-17 24.40 24.40 24.00 24.20 0.0M
2025-09-16 24.10 24.20 24.10 24.20 0.0M
2025-09-15 23.60 24.00 23.60 24.00 0.0M
2025-09-12 23.60 23.70 23.30 23.40 0.0M
2025-09-11 23.80 23.80 23.30 23.50 0.0M
2025-09-10 24.70 25.00 23.10 23.80 0.0M
2025-09-09 25.40 25.40 25.30 25.40 0.0M
2025-09-08 25.30 25.40 25.30 25.40 0.0M
2025-09-05 25.30 25.30 25.30 25.30 0.0M
2025-09-04 25.20 25.30 25.00 25.30 0.0M
2025-09-03 25.10 25.30 25.00 25.30 0.0M
2025-09-02 25.20 25.20 25.00 25.10 0.0M
2025-09-01 25.40 25.40 25.00 25.20 0.0M
2025-08-29 25.20 25.40 25.10 25.40 0.0M
2025-08-28 25.30 25.30 25.00 25.10 0.0M
2025-08-27 25.30 25.40 25.00 25.40 0.0M
2025-08-26 25.40 25.60 25.10 25.40 0.0M
2025-08-25 25.40 25.60 25.20 25.40 0.0M
2025-08-22 25.40 25.50 25.20 25.50 0.0M
2025-08-21 25.50 25.50 25.30 25.30 0.0M
2025-08-20 25.30 25.50 25.10 25.50 0.0M
2025-08-19 25.20 25.40 25.20 25.40 0.0M
2025-08-18 25.30 25.30 25.00 25.20 0.0M
2025-08-15 25.60 25.60 25.00 25.30 0.0M
2025-08-14 25.50 25.70 25.50 25.70 0.0M
2025-08-13 25.50 25.70 25.50 25.60 0.0M
2025-08-12 25.60 25.70 25.50 25.70 0.0M
2025-08-11 25.70 25.70 25.60 25.60 0.0M
2025-08-08 25.40 25.50 25.40 25.50 0.0M
2025-08-07 25.80 25.80 25.50 25.70 0.0M
2025-08-06 25.50 25.80 25.40 25.80 0.0M
2025-08-05 25.30 25.50 25.20 25.50 0.0M
2025-08-04 25.40 25.40 25.10 25.40 0.0M
2025-08-01 25.40 25.40 25.00 25.20 0.0M
2025-07-31 25.40 25.40 25.10 25.40 0.0M
2025-07-30 25.40 25.40 25.20 25.40 0.0M
2025-07-29 25.40 25.40 25.30 25.40 0.0M
2025-07-28 26.00 26.00 25.20 25.30 0.0M
2025-07-25 25.70 26.00 25.70 26.00 0.0M
2025-07-24 25.70 25.80 25.30 25.80 0.0M
2025-07-23 25.40 25.60 25.30 25.60 0.0M
2025-07-22 26.20 26.20 25.30 25.60 0.0M
2025-07-21 26.30 26.30 25.50 26.20 0.0M
2025-07-18 26.50 26.50 25.90 26.50 0.0M
2025-07-17 26.40 26.50 26.00 26.50 0.0M
2025-07-16 26.70 26.80 25.80 26.50 0.0M
2025-07-15 26.70 26.80 26.50 26.70 0.0M
2025-07-14 26.80 26.80 26.60 26.70 0.0M
2025-07-11 26.50 26.80 26.20 26.50 0.0M
2025-07-10 26.40 26.70 26.10 26.20 0.0M
2025-07-09 26.50 26.60 26.00 26.60 0.0M
2025-07-08 26.50 26.50 26.00 26.50 0.0M
2025-07-07 25.50 26.50 25.50 26.40 0.0M
2025-07-04 25.30 25.80 25.30 25.70 0.0M
2025-07-03 25.30 25.50 25.00 25.50 0.0M
2025-07-02 25.20 25.30 25.20 25.30 0.0M
2025-07-01 25.50 25.50 24.80 25.30 0.0M
2025-06-30 24.90 25.50 24.90 25.50 0.0M
2025-06-27 25.40 25.50 25.00 25.30 0.0M
2025-06-26 25.20 25.40 25.00 25.40 0.0M
2025-06-25 25.30 25.30 25.00 25.20 0.0M
2025-06-24 25.40 25.40 25.20 25.40 0.0M
2025-06-23 26.00 26.00 25.10 25.30 0.0M
2025-06-20 25.60 26.00 25.50 26.00 0.0M
2025-06-19 25.90 25.90 25.10 25.60 0.0M
2025-06-18 25.70 25.70 25.30 25.40 0.0M
2025-06-17 25.00 26.00 24.60 25.70 0.0M
2025-06-16 25.00 25.00 24.70 25.00 0.0M
2025-06-13 25.00 25.10 24.50 25.00 0.0M
2025-06-12 24.90 25.00 24.60 25.00 0.0M
2025-06-11 25.00 25.20 24.90 25.00 0.0M
2025-06-10 26.30 26.30 25.00 25.20 0.0M
2025-06-09 26.60 26.80 25.90 26.30 0.0M
2025-06-06 27.00 27.00 25.80 26.30 0.0M
2025-06-05 27.60 29.00 27.50 28.90 0.0M
2025-06-04 27.30 27.90 27.00 27.40 0.0M
2025-06-03 26.50 27.30 26.20 27.30 0.0M
2025-06-02 26.20 26.50 26.20 26.30 0.0M
2025-05-30 26.30 26.40 25.80 26.10 0.0M
2025-05-29 25.60 26.40 25.40 26.00 0.0M
2025-05-28 25.50 25.90 25.20 25.40 0.0M
2025-05-27 25.30 25.50 25.00 25.30 0.0M
2025-05-26 25.30 25.40 24.80 24.80 0.0M
2025-05-23 24.90 25.00 24.90 24.90 0.0M
2025-05-22 25.20 25.20 24.90 25.00 0.0M
2025-05-21 25.40 25.40 25.00 25.00 0.0M
2025-05-20 25.60 25.60 24.80 25.40 0.0M
2025-05-19 24.80 25.70 24.80 25.70 0.0M
2025-05-16 24.70 24.80 24.50 24.80 0.0M
2025-05-15 24.30 24.70 24.00 24.40 0.0M
2025-05-14 24.22 24.47 24.06 24.47 0.0M
2025-05-13 24.60 24.70 24.36 24.47 0.0M
2025-05-12 24.60 24.95 24.45 24.55 0.0M
2025-05-09 24.24 24.95 24.21 24.44 0.0M
2025-05-08 24.10 24.20 24.10 24.20 0.0M
2025-05-07 24.15 24.15 24.05 24.05 0.0M
2025-05-06 24.30 24.30 24.10 24.19 0.0M
2025-05-05 24.45 24.45 24.15 24.30 0.0M
2025-05-02 24.50 24.50 24.15 24.45 0.0M
2025-04-30 24.00 24.50 24.00 24.50 0.0M
2025-04-29 23.67 24.00 23.67 24.00 0.0M
2025-04-28 22.66 23.50 22.55 23.50 0.0M
2025-04-25 22.61 22.61 22.51 22.51 0.0M
2025-04-24 22.61 22.61 22.50 22.59 0.0M
2025-04-23 22.57 22.59 22.50 22.59 0.0M
2025-04-22 22.40 22.55 22.40 22.54 0.0M
2025-04-17 22.50 22.50 22.25 22.40 0.0M
2025-04-16 22.20 22.50 22.14 22.50 0.0M
2025-04-15 22.65 22.65 22.52 22.58 0.0M
2025-04-14 22.50 22.50 22.49 22.50 0.0M
2025-04-11 22.71 22.71 22.22 22.22 0.0M
2025-04-10 23.49 23.49 22.70 22.71 0.0M
2025-04-09 25.20 25.20 23.00 23.21 0.0M
2025-04-08 21.58 22.00 21.58 22.00 0.0M
2025-04-07 22.00 22.00 21.31 21.58 0.0M
2025-04-04 22.20 22.20 22.00 22.00 0.0M
2025-04-03 22.10 22.20 22.00 22.20 0.0M
2025-04-02 22.30 22.30 22.00 22.10 0.0M
2025-04-01 22.10 22.30 22.10 22.10 0.0M
2025-03-31 22.30 22.40 22.00 22.00 0.0M
2025-03-28 22.50 22.50 22.20 22.40 0.0M
2025-03-27 22.60 22.60 22.40 22.50 0.0M
2025-03-26 22.60 22.60 22.40 22.60 0.0M
2025-03-25 22.60 22.60 22.40 22.50 0.0M
2025-03-24 22.80 22.80 22.40 22.60 0.0M
2025-03-21 23.20 23.20 22.60 22.90 0.0M
2025-03-20 23.50 23.60 22.70 23.20 0.0M
2025-03-19 23.30 23.40 23.20 23.40 0.0M
2025-03-18 23.20 23.50 23.20 23.40 0.0M
2025-03-17 23.50 23.50 22.70 23.00 0.0M
2025-03-14 23.90 23.90 23.30 23.50 0.0M
2025-03-13 23.50 23.90 23.30 23.90 0.0M
2025-03-12 23.60 23.90 23.30 23.30 0.0M
2025-03-11 23.50 23.80 23.40 23.50 0.0M
2025-03-10 23.30 23.50 23.20 23.50 0.0M
2025-03-07 23.40 23.50 23.00 23.30 0.0M
2025-03-06 23.10 23.50 23.10 23.40 0.0M
2025-03-05 23.10 23.10 23.00 23.10 0.0M
2025-03-04 23.20 23.70 22.60 22.60 0.0M
2025-03-03 24.20 24.20 23.00 23.20 0.0M
2025-02-28 23.20 23.90 23.00 23.90 0.0M
2025-02-27 23.10 23.20 22.60 23.20 0.0M
2025-02-26 22.90 23.50 22.70 23.00 0.0M
2025-02-25 22.60 22.90 22.60 22.90 0.0M
2025-02-24 22.50 22.60 22.40 22.60 0.0M
2025-02-21 21.90 22.50 21.80 22.50 0.0M
2025-02-20 22.40 22.40 21.90 22.00 0.0M
2025-02-19 22.70 22.70 22.30 22.30 0.0M
2025-02-18 23.00 23.00 22.50 22.50 0.0M
2025-02-17 23.10 23.10 22.60 23.00 0.0M
2025-02-14 23.30 23.70 22.90 23.10 0.0M
2025-02-13 23.30 23.30 23.00 23.30 0.0M
2025-02-12 23.20 23.30 23.20 23.20 0.0M
2025-02-11 23.40 23.40 22.90 23.10 0.0M
2025-02-10 23.30 23.50 23.10 23.30 0.0M
2025-02-07 22.70 23.30 22.70 23.30 0.0M
2025-02-06 23.10 23.30 23.00 23.10 0.0M
2025-02-05 22.50 23.30 21.70 23.10 0.0M
2025-02-04 24.30 24.30 22.00 23.00 0.0M
2025-02-03 24.80 24.80 24.00 24.30 0.0M
2025-01-31 24.90 24.90 24.30 24.30 0.0M
2025-01-30 23.60 25.00 23.60 25.00 0.0M
2025-01-29 23.70 23.70 23.20 23.60 0.0M
2025-01-28 23.60 24.10 23.60 23.70 0.0M
2025-01-27 24.10 24.10 23.70 23.70 0.0M
2025-01-24 24.40 24.50 23.90 24.30 0.0M
2025-01-23 24.50 24.50 24.40 24.40 0.0M
2025-01-22 24.30 24.40 24.00 24.00 0.0M
2025-01-21 23.90 24.40 23.90 24.30 0.0M
2025-01-20 24.20 24.20 23.70 23.90 0.0M
2025-01-17 24.70 25.20 24.00 24.20 0.0M
2025-01-16 24.80 24.90 24.50 24.70 0.0M
2025-01-15 25.10 25.10 24.60 24.80 0.0M
2025-01-14 25.70 25.70 24.80 25.10 0.0M
2025-01-13 26.80 26.80 25.90 26.00 0.0M
2025-01-10 27.00 27.00 26.70 26.80 0.0M
2025-01-09 27.00 27.00 26.80 27.00 0.0M
2025-01-08 27.60 27.60 27.00 27.00 0.0M
2025-01-07 27.80 27.80 27.50 27.60 0.0M
2025-01-06 27.70 27.80 27.70 27.80 0.0M
2025-01-03 27.80 27.90 27.50 27.90 0.0M
2025-01-02 27.60 27.80 27.40 27.60 0.0M