TipRanks
Go Ultimate55% OFF

Fleury SA (FLRY3) Historical Prices

BR:FLRY3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.4820.6219.9520.4720.47-1.30%8,407,9001.58
Oct 29, 202621.8621.8720.7220.7420.74-5.04%6,463,4001.23
Oct 28, 202622.8122.8421.5821.8421.84-4.71%8,788,6001.71
Oct 27, 202622.1723.1022.1422.9222.92+3.71%10,841,1002.17
Oct 26, 202622.1023.5821.3122.1022.10-20.70%19,885,3014.23
Oct 23, 202627.8128.1227.4927.8727.87+0.18%5,193,5001.12
Oct 22, 202627.9228.2927.6427.8227.82-1.07%4,269,7000.93
Oct 21, 202628.5328.6527.8728.1228.12-0.28%4,469,0000.98
Oct 20, 202627.7928.5927.7928.2028.20+2.40%9,038,9002.04
Oct 19, 202627.2228.0027.1227.5427.54+1.59%8,177,6001.88
Oct 16, 202627.3827.5026.8627.1127.11-0.51%5,243,1001.22
Oct 15, 202626.6527.4926.5827.2527.25+0.44%6,363,1001.51
Oct 14, 202626.5827.3826.2427.1327.13+0.48%7,141,8001.73
Oct 13, 202627.6427.9527.0027.0027.00-2.63%4,985,0001.22
Oct 12, 202627.7327.8326.4527.7327.73+0.00%00.00
Oct 09, 202626.5027.8326.4527.7327.73+5.24%6,810,7001.69
Oct 08, 202625.8226.3525.6326.3526.35+2.29%6,649,5001.68
Oct 07, 202625.3326.0725.3125.7625.76+1.62%7,673,4001.98
Oct 06, 202624.4725.6224.4125.3525.35+4.41%5,971,2001.55
Oct 05, 202624.2325.1424.1024.2824.28+3.32%7,521,4001.99
Oct 02, 202623.5023.9523.1923.5023.50-1.05%11,141,2003.07
Oct 01, 202622.9523.9322.9223.7523.75+4.21%8,452,6002.40
Sep 30, 202622.1723.0622.1722.7922.79+3.45%5,202,3001.51
Sep 29, 202621.4022.2021.3122.0322.03+2.75%4,639,1001.36
Sep 28, 202621.6221.8121.3821.4421.44-1.38%3,176,5000.94
Sep 25, 202622.0022.1121.6821.7421.74-1.18%2,690,4000.80
Sep 24, 202622.1022.2121.8622.0022.00+0.05%2,438,7000.73
Sep 23, 202621.8922.1721.6921.9921.99-0.54%2,524,1000.75
Sep 22, 202621.8622.1121.7122.1122.11+0.59%2,698,5000.80
Sep 21, 202621.5822.1621.5321.9821.98+2.81%3,439,8001.03
Sep 18, 202621.3921.5321.2421.3821.38-0.33%2,854,0000.86
Sep 17, 202621.4921.6021.0921.4521.45+0.47%3,192,1000.96
Sep 16, 202621.2321.4420.9421.3521.35+0.33%3,454,0001.05
Sep 15, 202621.4121.5221.1921.2821.28-0.56%3,334,9001.02
Sep 14, 202620.7421.6320.6621.4021.40+1.61%4,001,1001.24
Sep 11, 202621.0621.3720.9821.0621.06+0.48%5,432,9001.72
Sep 10, 202620.1221.1920.1120.9620.96+3.00%4,410,7001.41
Sep 09, 202620.7221.0520.2520.3520.35-2.07%5,214,7001.69
Sep 08, 202620.7820.9020.3920.7820.78+3.02%5,522,0001.83
Sep 07, 202620.1720.4619.8220.1720.17+0.00%00.00
Sep 04, 202619.9720.4619.8220.1720.17+0.35%3,626,2001.17
Sep 03, 202619.8920.1019.7620.1020.10+2.19%7,669,0002.55
Sep 02, 202619.6719.7219.0119.6719.67+2.39%4,077,1001.37
Sep 01, 202619.6820.1119.1519.2119.21-2.39%6,052,1002.09
Aug 31, 202618.9119.7218.9019.6819.68+4.29%5,805,5002.05
Aug 28, 202618.7518.8718.5718.8718.87+0.69%2,138,2000.75
Aug 27, 202618.6618.8718.4518.7418.74+0.43%3,183,6001.13
Aug 26, 202618.5518.6818.3518.6618.66+0.11%3,152,8001.13
Aug 25, 202618.5318.6418.2518.6418.64+0.38%5,536,9002.01
Aug 24, 202618.5218.7018.3718.5718.57-0.59%2,765,9001.01