Fleury Michon S.A. | Small-cap | Consumer Defensive
Chart
Table
Comparison
Returns
Calculator
FAQ

Fleury Michon S.A Historical Price Chart

Fleury Michon S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 22, 2025€25.50+0.79%€25.40€25.50€25.20149
Aug 21, 2025€25.30-0.78%€25.50€25.50€25.30162
Aug 20, 2025€25.50+0.39%€25.30€25.50€25.10213
Aug 19, 2025€25.40+0.79%€25.20€25.40€25.20117
Aug 18, 2025€25.20-0.40%€25.30€25.30€25.00626
Aug 15, 2025€25.30-1.56%€25.60€25.60€25.001.6K
Aug 14, 2025€25.70+0.39%€25.50€25.70€25.50146
Aug 13, 2025€25.60-0.39%€25.50€25.70€25.50248
Aug 12, 2025€25.70+0.39%€25.60€25.70€25.5089
Aug 11, 2025€25.60+0.39%€25.70€25.70€25.6066
Aug 8, 2025€25.50-0.78%€25.40€25.50€25.4010.9K
Aug 7, 2025€25.70-0.39%€25.80€25.80€25.50256
Aug 6, 2025€25.80+1.18%€25.50€25.80€25.40107
Aug 5, 2025€25.50+0.39%€25.30€25.50€25.20644
Aug 4, 2025€25.40+0.79%€25.40€25.40€25.10542
Aug 1, 2025€25.20-0.79%€25.40€25.40€25.00526
Jul 31, 2025€25.400.00%€25.40€25.40€25.10861
Jul 30, 2025€25.400.00%€25.40€25.40€25.20340
Jul 29, 2025€25.40+0.40%€25.40€25.40€25.3013
Jul 28, 2025€25.30-2.69%€26.00€26.00€25.20632
Jul 25, 2025€26.00+0.78%€25.70€26.00€25.70122
Jul 24, 2025€25.80+0.78%€25.70€25.80€25.30351
Jul 23, 2025€25.600.00%€25.40€25.60€25.30271
Jul 22, 2025€25.60-2.29%€26.20€26.20€25.30690
Jul 21, 2025€26.20-1.13%€26.30€26.30€25.50806
Jul 18, 2025€26.500.00%€26.50€26.50€25.90296
Jul 17, 2025€26.500.00%€26.40€26.50€26.00230
Jul 16, 2025€26.50-0.75%€26.70€26.80€25.80822
Jul 15, 2025€26.700.00%€26.70€26.80€26.50409
Jul 14, 2025€26.70+0.75%€26.80€26.80€26.60370
Jul 11, 2025€26.50+1.15%€26.50€26.80€26.20159
Jul 10, 2025€26.20-1.50%€26.40€26.70€26.10302
Jul 9, 2025€26.60+0.38%€26.50€26.60€26.00538
Jul 8, 2025€26.50+0.38%€26.50€26.50€26.00533
Jul 7, 2025€26.40+2.72%€25.50€26.50€25.501.2K
Jul 4, 2025€25.70+0.78%€25.30€25.80€25.30479
Jul 3, 2025€25.50+0.79%€25.30€25.50€25.00203
Jul 2, 2025€25.300.00%€25.20€25.30€25.2049
Jul 1, 2025€25.30-0.78%€25.50€25.50€24.801.8K
Jun 30, 2025€25.50+0.79%€24.90€25.50€24.90345
Jun 27, 2025€25.30-0.39%€25.40€25.50€25.005.0K
Jun 26, 2025€25.40+0.79%€25.20€25.40€25.00466
Jun 25, 2025€25.20-0.79%€25.30€25.30€25.003.4K
Jun 24, 2025€25.40+0.40%€25.40€25.40€25.203.1K
Jun 23, 2025€25.30-2.69%€26.00€26.00€25.103.2K
Jun 20, 2025€26.00+1.56%€25.60€26.00€25.50571
Jun 19, 2025€25.60+0.79%€25.90€25.90€25.105.3K
Jun 18, 2025€25.40-1.17%€25.70€25.70€25.30718
Jun 17, 2025€25.70+2.80%€25.00€26.00€24.607.0K
Jun 16, 2025€25.000.00%€25.00€25.00€24.701.5K
Jun 13, 2025€25.000.00%€25.00€25.10€24.50550
Jun 12, 2025€25.000.00%€24.90€25.00€24.602.5K
Jun 11, 2025€25.00-0.79%€25.00€25.20€24.901.4K
Jun 10, 2025€25.20-4.18%€26.30€26.30€25.002.0K
Jun 9, 2025€26.300.00%€26.60€26.80€25.901.0K
Jun 6, 2025€26.30-9.00%€27.00€27.00€25.802.2K
Jun 5, 2025€28.90+5.47%€27.60€29.00€27.507.8K
Jun 4, 2025€27.40+0.37%€27.30€27.90€27.005.9K
Jun 3, 2025€27.30+3.80%€26.50€27.30€26.204.4K
Jun 2, 2025€26.30+0.77%€26.20€26.50€26.201.2K
DateCloseChange %OpenHighLowVolume
Aug 18, 2025€25.50+0.79%€25.30€25.50€25.001.3K
Aug 11, 2025€25.30-0.78%€25.70€25.70€25.002.1K
Aug 4, 2025€25.50+1.19%€25.40€25.80€25.1012.5K
Jul 28, 2025€25.20-3.08%€26.00€26.00€25.002.4K
Jul 21, 2025€26.00-1.89%€26.30€26.30€25.302.2K
Jul 14, 2025€26.500.00%€26.80€26.80€25.802.1K
Jul 7, 2025€26.50+3.11%€25.50€26.80€25.502.8K
Jun 30, 2025€25.70+1.58%€24.90€25.80€24.802.9K
Jun 23, 2025€25.30-2.69%€26.00€26.00€25.0015.2K
Jun 16, 2025€26.00+4.00%€25.00€26.00€24.6015.1K
Jun 9, 2025€25.00-4.94%€26.60€26.80€24.507.4K
Jun 2, 2025€26.30+0.77%€26.20€29.00€25.8021.5K
May 26, 2025€26.10+4.82%€25.30€26.40€24.807.9K
May 19, 2025€24.90+0.40%€24.80€25.70€24.806.6K
May 12, 2025€24.80+1.47%€24.60€24.95€24.0010.0K
May 5, 2025€24.44-0.04%€24.45€24.95€24.054.5K
Apr 28, 2025€24.45+8.62%€22.66€24.50€22.555.4K
Apr 21, 2025€22.51+0.49%€22.40€22.61€22.406.2K
Apr 14, 2025€22.40+0.81%€22.50€22.65€22.142.9K
Apr 7, 2025€22.22+1.00%€22.00€25.20€21.3112.0K
Mar 31, 2025€22.00-1.79%€22.30€22.40€22.002.6K
Mar 24, 2025€22.40-2.18%€22.80€22.80€22.203.4K
Mar 17, 2025€22.90-2.55%€23.50€23.60€22.603.6K
Mar 10, 2025€23.50+0.86%€23.30€23.90€23.202.2K
Mar 3, 2025€23.30-2.51%€24.20€24.20€22.602.3K
Feb 24, 2025€23.90+6.22%€22.50€23.90€22.402.6K
Feb 17, 2025€22.50-2.60%€23.10€23.10€21.806.9K
Feb 10, 2025€23.10-0.86%€23.30€23.70€22.903.6K
Feb 3, 2025€23.30-4.12%€24.80€24.80€21.709.2K
Jan 27, 2025€24.300.00%€24.10€25.00€23.203.4K
Jan 20, 2025€24.30+0.41%€24.20€24.50€23.703.3K
Jan 13, 2025€24.20-9.70%€26.80€26.80€24.005.6K
Jan 6, 2025€26.80-3.94%€27.70€27.80€26.701.9K
Dec 30, 2024€27.90+1.82%€27.40€27.90€27.202.8K
Dec 23, 2024€27.40+1.48%€26.80€27.40€26.80914
Dec 16, 2024€27.00+0.75%€26.70€27.80€26.402.8K
Dec 9, 2024€26.80+5.51%€25.40€26.80€25.007.8K
Dec 2, 2024€25.40+1.60%€25.00€25.50€24.803.8K
Nov 25, 2024€25.000.00%€25.10€25.30€24.602.6K
Nov 18, 2024€25.00+3.73%€24.10€25.80€24.003.7K
Nov 11, 2024€24.10+1.26%€23.80€24.20€23.302.6K
Nov 4, 2024€23.80+2.15%€23.20€23.80€23.003.3K
Oct 28, 2024€23.30-4.51%€24.10€24.20€23.202.3K
Oct 21, 2024€24.40-2.79%€25.20€25.20€23.507.2K
Oct 14, 2024€25.10-0.40%€25.20€25.20€24.901.9K
Oct 7, 2024€25.20+0.80%€25.00€25.40€24.901.0K
Sep 30, 2024€25.00-4.94%€26.30€26.60€24.906.2K
Sep 23, 2024€26.30+0.77%€26.30€26.60€25.803.0K
Sep 16, 2024€26.10-2.61%€26.90€26.90€25.208.2K
Sep 9, 2024€26.80-5.30%€28.20€28.90€25.806.9K
Sep 2, 2024€28.300.00%€28.30€28.80€28.202.5K
Aug 26, 2024€28.30+3.28%€27.50€28.40€27.505.3K
Aug 19, 2024€27.40-7.74%€29.70€30.30€26.408.8K
Aug 12, 2024€29.70+3.48%€28.70€29.70€28.6017.2K
Aug 5, 2024€28.70+2.50%€27.90€28.90€25.7013.5K
Jul 29, 2024€28.00+1.45%€27.40€28.20€27.408.3K
Jul 22, 2024€27.60+4.15%€26.50€28.40€26.2011.4K
Jul 15, 2024€26.500.00%€26.70€26.80€24.107.9K
Jul 8, 2024€26.50+6.00%€24.80€27.00€24.3023.6K
Jul 1, 2024€25.00+12.61%€22.40€25.00€22.2024.6K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€25.50+0.39%€25.40€25.80€25.0016.4K
Jul 1, 2025€25.40-0.39%€25.50€26.80€24.8011.5K
Jun 1, 2025€25.50-2.30%€26.20€29.00€24.5059.5K
May 1, 2025€26.10+6.53%€24.50€26.40€24.0031.0K
Apr 1, 2025€24.50+11.36%€22.10€25.20€21.3126.4K
Mar 1, 2025€22.00-7.95%€24.20€24.20€22.0012.1K
Feb 1, 2025€23.90-1.65%€24.80€24.80€21.7022.3K
Jan 1, 2025€24.30-11.64%€27.60€27.90€23.2016.1K
Dec 1, 2024€27.50+10.00%€25.00€27.80€24.8016.2K
Nov 1, 2024€25.00+6.84%€23.40€25.80€23.0012.3K
Oct 1, 2024€23.40-12.03%€26.50€26.50€23.3018.0K
Sep 1, 2024€26.60-6.01%€28.30€28.90€25.2021.1K
Aug 1, 2024€28.30+1.43%€27.90€30.30€25.7048.2K
Jul 1, 2024€27.90+25.68%€22.40€28.40€22.2072.6K
Jun 1, 2024€22.20-5.53%€24.40€25.20€19.3035.5K
May 1, 2024€23.50+11.90%€20.60€24.10€20.6021.3K
Apr 1, 2024€21.00+11.41%€18.80€21.80€18.4518.8K
Mar 1, 2024€18.85-2.84%€19.40€19.80€18.1513.9K
Feb 1, 2024€19.40-8.49%€21.20€21.20€18.7013.2K
Jan 1, 2024€21.20+6.53%€19.90€21.30€19.757.4K
Dec 1, 2023€19.90-1.00%€20.10€20.40€18.7025.4K
Nov 1, 2023€20.10+1.77%€19.65€20.90€19.6011.9K
Oct 1, 2023€19.75+8.52%€18.20€19.85€17.9016.9K
Sep 1, 2023€18.20-7.85%€19.75€19.95€17.8017.1K
Aug 1, 2023€19.75-2.23%€20.30€20.30€19.259.7K
Jul 1, 2023€20.20+1.25%€19.95€20.40€18.009.6K
Jun 1, 2023€19.95+6.40%€18.75€21.70€17.9533.5K
May 1, 2023€18.75-1.57%€19.05€19.90€18.2512.3K
Apr 1, 2023€19.05+8.86%€17.50€19.55€17.4514.1K
Mar 1, 2023€17.50-1.13%€17.70€18.00€17.307.9K
Feb 1, 2023€17.70-8.05%€19.20€19.25€17.4012.4K
Jan 1, 2023€19.25+5.19%€18.50€19.40€18.209.0K
Dec 1, 2022€18.30-4.94%€19.30€19.65€17.1518.1K
Nov 1, 2022€19.25-3.51%€19.95€21.10€19.258.9K
Oct 1, 2022€19.95-1.24%€20.10€20.20€19.006.7K
Sep 1, 2022€20.20-10.22%€22.60€22.80€18.9512.8K
Aug 1, 2022€22.50-2.60%€23.10€23.60€22.5011.3K
Jul 1, 2022€23.10-2.53%€22.40€23.50€22.0015.0K
Jun 1, 2022€23.70-1.25%€24.10€24.10€23.4011.7K
May 1, 2022€24.00+3.45%€23.20€24.30€23.1032.8K
Apr 1, 2022€23.20+11.00%€20.90€25.00€20.6048.4K
Mar 1, 2022€20.90+2.45%€20.40€21.40€19.0018.8K
Feb 1, 2022€20.40-10.53%€22.80€22.80€19.9515.9K
Jan 1, 2022€22.80-2.56%€23.40€23.50€22.1015.3K
Dec 1, 2021€23.40+3.08%€22.90€23.50€22.5017.1K
Nov 1, 2021€22.70-0.87%€22.90€24.90€22.1053.1K
Oct 1, 2021€22.900.00%€23.20€23.20€22.2013.4K
Sep 1, 2021€22.90+0.44%€22.70€23.50€22.4012.9K
Aug 1, 2021€22.80-3.80%€22.90€23.70€22.1016.3K
Jul 1, 2021€23.70+3.95%€22.80€23.90€22.5026.3K
Jun 1, 2021€22.80-4.20%€23.90€24.10€21.5077.2K
May 1, 2021€23.80+5.31%€22.60€24.20€22.1039.4K
Apr 1, 2021€22.60+10.78%€20.40€23.00€20.0045.1K
Mar 1, 2021€20.40-11.30%€23.00€23.50€19.4077.9K
Feb 1, 2021€23.00-7.26%€24.80€24.90€23.0019.1K
Jan 1, 2021€24.80-10.14%€28.00€28.00€23.8020.6K
Dec 1, 2020€27.60+15.00%€24.10€28.80€24.1072.7K
Nov 1, 2020€24.00+0.42%€23.70€24.50€23.2030.1K
Oct 1, 2020€23.90+3.91%€22.90€25.10€22.6023.8K
Sep 1, 2020€23.00+0.88%€22.80€24.50€20.5020.9K
DateCloseChange %OpenHighLowVolume
2025€25.50-7.27%€27.60€29.00€21.31195.2K
2024€27.50+38.19%€19.90€30.30€18.15298.5K
2023€19.90+8.74%€18.50€21.70€17.30179.9K
2022€18.30-21.79%€23.40€25.00€17.15215.7K
2021€23.40-15.22%€28.00€28.00€19.40418.2K
2020€27.60-12.66%€32.20€32.20€19.65441.8K
2019€31.60-18.13%€38.50€47.10€28.10311.9K
2018€38.60-17.80%€47.00€55.80€37.40290.1K
2017€46.96-27.08%€64.39€65.80€42.50482.8K
2016€64.40+0.77%€63.00€64.80€53.90359.3K
2015€63.91+38.18%€46.25€68.00€45.30260.0K
2014€46.25-11.06%€51.49€68.00€39.50289.8K
2013€52.00+34.02%€39.15€52.50€38.82210.6K
2012€38.800.00%€31.19€41.00€29.30171.2K

How Fleury Michon S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Fleury Michon S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Fleury Michon S.A-7.66%10.96%11.95%-61.08%-23.24%-23.24%
Danone S.A18.78%37.81%30.82%30.75%66.80%75.00%
L.D.C. S.A28.56%84.31%78.73%119.56%446.87%416.06%
Saint Jean Groupe-2.97%-5.77%-16.95%38.03%49.62%49.62%
Smart Good Things-6.67%-97.11%-97.11%-97.11%-97.11%-97.11%
Sapmer S.A-6.49%-25.00%-24.61%-28.78%-61.86%-61.86%
CAC 40 | Market5.31%27.17%59.49%70.67%127.49%83.74%

Calculate Your Fleury Michon S.A Investment Returns

Long-Term Investment Performance Analysis

Fleury Michon S.A stock price in Aug 2015 was €63.12, A €1,000.00 lump sum investment in Fleury Michon S.A made 10 years ago would be worth approximately €575.10 today, representing a negative return of -42.49%. This translates to an annualized return (CAGR) of -5.37%. During this period, Fleury Michon S.A paid out €10.80 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €575.10
Total Return -42.49%
Annual Return (CAGR) -5.37%
Total Dividends €171.10
Shares Owned 15.8

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Fleury Michon S.A has delivered a total return of -7.7%.

  • 52-Week High reached EUR29.00 on June 5, 2025.
  • 52-Week Low touched EUR21.31 on April 7, 2025.
  • Current Price trading at EUR25.50 as of August 23, 2025.

Over the past 5 years, investing EUR10,000.00 in Fleury Michon S.A (alfle) would have grown to approximately EUR11,195.00 as of August 23, 2025, representing a total return of 12.0%.

This represents a compound annual growth rate (CAGR) of 2.3% over the 5-year period.

Fleury Michon S.A (alfle) has delivered an annualized return of -9.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Fleury Michon S.A would have grown to EUR3,892.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Fleury Michon S.A (alfle) has achieved its strongest performance over the 5 years period, delivering a total return of 12.0%.

Fleury Michon S.A (alfle) shows the following performance across different time periods:

Positive Returns: 3 years (+11.0%), 5 years (+12.0%)

Negative Returns: 12 months (-7.7%), 10 years (-61.1%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.