Flowserve(DE:FWV)
€76.92+0.72 (+0.94%)
DE:FWV
Flowserve historical prices
€76.92
At close:+0.72 (+0.94%)
Flowserve (FWV) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 78.16 | 78.16 | 76.92 | 76.92 | 76.92 | +0.94% | 0 | 0.00 |
| Nov 10, 2026 | 76.32 | 76.32 | 76.20 | 76.20 | 76.20 | +6.57% | 0 | 0.00 |
| Nov 09, 2026 | 72.08 | 75.34 | 72.08 | 75.34 | 75.34 | +5.37% | 0 | 0.00 |
| Nov 06, 2026 | 69.72 | 71.50 | 69.72 | 71.50 | 71.50 | +1.62% | 912 | 52.19 |
| Nov 05, 2026 | 71.82 | 72.32 | 70.36 | 70.36 | 70.36 | +0.26% | 0 | 0.00 |
| Nov 04, 2026 | 72.08 | 72.82 | 70.18 | 70.18 | 70.18 | -4.18% | 0 | 0.00 |
| Nov 03, 2026 | 71.28 | 73.24 | 71.28 | 73.24 | 73.24 | -0.33% | 0 | 0.00 |
| Nov 02, 2026 | 72.48 | 73.48 | 71.10 | 73.48 | 73.48 | +2.94% | 77 | 3.78 |
| Oct 30, 2026 | 72.04 | 72.04 | 70.38 | 71.38 | 71.38 | +2.26% | 54 | 2.77 |
| Oct 29, 2026 | 64.28 | 69.80 | 64.28 | 69.80 | 69.80 | +7.72% | 0 | 0.00 |
| Oct 28, 2026 | 63.64 | 64.86 | 63.64 | 64.80 | 64.80 | +2.82% | 59 | 3.17 |
| Oct 27, 2026 | 62.32 | 63.50 | 62.32 | 63.02 | 63.02 | +0.86% | 0 | 0.00 |
| Oct 26, 2026 | 61.02 | 62.48 | 61.02 | 62.48 | 62.48 | +2.73% | 0 | 0.00 |
| Oct 23, 2026 | 60.26 | 60.82 | 60.26 | 60.82 | 60.82 | +2.95% | 0 | 0.00 |
| Oct 22, 2026 | 62.92 | 62.92 | 59.08 | 59.08 | 59.08 | -6.84% | 0 | 0.00 |
| Oct 21, 2026 | 62.28 | 63.82 | 61.08 | 63.42 | 63.42 | +1.57% | 60 | 3.20 |
| Oct 20, 2026 | 62.94 | 62.98 | 62.44 | 62.44 | 62.44 | -1.14% | 0 | 0.00 |
| Oct 19, 2026 | 63.48 | 63.48 | 63.16 | 63.16 | 63.16 | +0.48% | 0 | 0.00 |
| Oct 16, 2026 | 62.96 | 62.96 | 62.86 | 62.86 | 62.86 | +0.64% | 0 | 0.00 |
| Oct 15, 2026 | 62.68 | 62.68 | 61.62 | 62.46 | 62.46 | -1.01% | 21 | 1.14 |
| Oct 14, 2026 | 64.00 | 64.00 | 63.10 | 63.10 | 63.10 | +1.48% | 0 | 0.00 |
| Oct 13, 2026 | 63.26 | 63.26 | 62.18 | 62.18 | 62.18 | -3.81% | 0 | 0.00 |
| Oct 12, 2026 | 64.64 | 64.64 | 64.34 | 64.64 | 64.64 | +1.09% | 0 | 0.00 |
| Oct 09, 2026 | 62.48 | 63.94 | 62.48 | 63.94 | 63.94 | +3.53% | 1 | 0.05 |
| Oct 08, 2026 | 62.98 | 62.98 | 61.76 | 61.76 | 61.76 | -0.64% | 0 | 0.00 |
| Oct 07, 2026 | 65.16 | 65.24 | 62.16 | 62.16 | 62.16 | -5.13% | 0 | 0.00 |
| Oct 06, 2026 | 66.40 | 66.40 | 65.52 | 65.52 | 65.52 | -1.68% | 0 | 0.00 |
| Oct 05, 2026 | 66.10 | 66.64 | 66.06 | 66.64 | 66.64 | +0.48% | 72 | 3.92 |
| Oct 02, 2026 | 65.62 | 66.32 | 65.42 | 66.32 | 66.32 | +2.63% | 0 | 0.00 |
| Oct 01, 2026 | 63.60 | 64.62 | 63.60 | 64.62 | 64.62 | -0.92% | 0 | 0.00 |
| Sep 30, 2026 | 65.10 | 68.04 | 65.10 | 65.22 | 65.22 | +0.28% | 0 | 0.00 |
| Sep 29, 2026 | 66.56 | 66.56 | 65.04 | 65.04 | 65.04 | +0.25% | 0 | 0.00 |
| Sep 28, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | -2.20% | 0 | 0.00 |
| Sep 25, 2026 | 66.32 | 66.34 | 66.30 | 66.34 | 66.34 | +0.29% | 0 | 0.00 |
| Sep 24, 2026 | 67.34 | 67.34 | 66.34 | 66.34 | 66.15 | -2.58% | 0 | 0.00 |
| Sep 23, 2026 | 66.54 | 68.10 | 66.54 | 68.10 | 67.90 | +3.24% | 79 | 4.29 |
| Sep 22, 2026 | 65.48 | 65.96 | 64.86 | 65.96 | 65.77 | +1.26% | 518 | 50.83 |
| Sep 21, 2026 | 64.72 | 65.42 | 64.72 | 65.14 | 64.95 | +0.71% | 0 | 0.00 |
| Sep 18, 2026 | 64.42 | 64.68 | 64.42 | 64.68 | 64.49 | +1.19% | 0 | 0.00 |
| Sep 17, 2026 | 63.90 | 63.92 | 63.72 | 63.92 | 63.73 | +0.25% | 0 | 0.00 |
| Sep 16, 2026 | 61.82 | 63.76 | 61.82 | 63.76 | 63.57 | +3.84% | 79 | 4.60 |
| Sep 15, 2026 | 61.88 | 62.36 | 61.40 | 61.40 | 61.22 | -0.84% | 0 | 0.00 |
| Sep 14, 2026 | 64.44 | 64.44 | 61.92 | 61.92 | 61.74 | -3.28% | 0 | 0.00 |
| Sep 11, 2026 | 62.98 | 64.02 | 62.98 | 64.02 | 63.83 | +1.36% | 0 | 0.00 |
| Sep 10, 2026 | 64.66 | 65.06 | 63.16 | 63.16 | 62.98 | -2.80% | 1 | 0.03 |
| Sep 09, 2026 | 66.26 | 68.60 | 64.98 | 64.98 | 64.79 | -3.10% | 0 | 0.00 |
| Sep 08, 2026 | 65.70 | 67.06 | 65.70 | 67.06 | 66.86 | +2.04% | 0 | 0.00 |
| Sep 07, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.53 | -0.33% | 0 | 0.00 |
| Sep 04, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.75 | -1.87% | 0 | 0.00 |
| Sep 03, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.00 | +0.96% | 0 | 0.00 |
