Fleury Michon S.A. | Small-cap | Consumer Defensive

Fleury Michon S.A Historical Price Chart

Fleury Michon S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€24.400.00%€24.40€24.40€24.001.1K
Oct 3, 2025€24.40+0.41%€24.30€24.40€24.30218
Oct 2, 2025€24.30+0.83%€24.10€24.30€24.10308
Oct 1, 2025€24.10-0.41%€23.90€24.20€23.90161
Sep 30, 2025€24.20-0.41%€24.10€24.40€24.10340
Sep 29, 2025€24.300.00%€24.20€24.30€24.20410
Sep 26, 2025€24.30-0.41%€24.40€24.50€24.30371
Sep 25, 2025€24.40+0.83%€24.20€24.40€24.20202
Sep 24, 2025€24.20+0.83%€24.10€24.20€24.10172
Sep 23, 2025€24.00-0.83%€24.30€24.30€24.00139
Sep 22, 2025€24.20+0.41%€23.90€24.20€23.901.9K
Sep 19, 2025€24.10-1.23%€24.40€24.50€24.10844
Sep 18, 2025€24.40+0.83%€24.30€24.50€24.30336
Sep 17, 2025€24.200.00%€24.40€24.40€24.00377
Sep 16, 2025€24.20+0.83%€24.10€24.20€24.1054
Sep 15, 2025€24.00+2.56%€23.60€24.00€23.60562
Sep 12, 2025€23.40-0.43%€23.60€23.70€23.30943
Sep 11, 2025€23.50-1.26%€23.80€23.80€23.301.6K
Sep 10, 2025€23.80-6.30%€24.70€25.00€23.106.7K
Sep 9, 2025€25.400.00%€25.40€25.40€25.30263
Sep 8, 2025€25.40+0.40%€25.30€25.40€25.30231
Sep 5, 2025€25.300.00%€25.30€25.30€25.30616
Sep 4, 2025€25.300.00%€25.20€25.30€25.00857
Sep 3, 2025€25.30+0.80%€25.10€25.30€25.00167
Sep 2, 2025€25.10-0.40%€25.20€25.20€25.00325
Sep 1, 2025€25.20-0.79%€25.40€25.40€25.00415
Aug 29, 2025€25.40+1.20%€25.20€25.40€25.10145
Aug 28, 2025€25.10-1.18%€25.30€25.30€25.00304
Aug 27, 2025€25.400.00%€25.30€25.40€25.00435
Aug 26, 2025€25.400.00%€25.40€25.60€25.10476
Aug 25, 2025€25.40-0.39%€25.40€25.60€25.20245
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
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€24.400.00%€24.40€24.40€24.001.1K
Sep 29, 2025€24.40+0.41%€24.20€24.40€23.901.4K
Sep 22, 2025€24.30+0.83%€23.90€24.50€23.902.8K
Sep 15, 2025€24.10+2.99%€23.60€24.50€23.602.2K
Sep 8, 2025€23.40-7.51%€25.30€25.40€23.109.8K
Sep 1, 2025€25.30-0.39%€25.40€25.40€25.002.4K
Aug 25, 2025€25.40-0.39%€25.40€25.60€25.001.6K
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
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€24.40+0.83%€23.90€24.40€23.901.8K
Sep 1, 2025€24.20-4.72%€25.40€25.40€23.1017.9K
Aug 1, 2025€25.400.00%€25.40€25.80€25.0018.0K
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
DateCloseChange %OpenHighLowVolume
2025€24.40-11.27%€27.60€29.00€21.31216.5K
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-3.17%27.75%1.24%-62.17%-25.97%-25.97%
Danone S.A14.28%54.41%31.72%26.25%66.77%79.27%
L.D.C. S.A29.50%94.38%80.36%109.89%412.82%391.80%
Smart Good Things-12.50%-97.66%-97.11%-97.11%-97.11%-97.11%
Saint Jean Groupe0.00%1.02%-26.67%41.43%51.15%51.15%
Groupe Carnivor S.A-6.50%-57.35%23.84%28.97%-6.50%-6.50%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Fleury Michon S.A Investment Returns

Long-Term Investment Performance Analysis

Fleury Michon S.A stock price in Oct 2015 was €64.68, A €1,000.00 lump sum investment in Fleury Michon S.A made 10 years ago would be worth approximately €544.22 today, representing a negative return of -45.58%. This translates to an annualized return (CAGR) of -5.90%. 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 (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €544.22
Total Return -45.58%
Annual Return (CAGR) -5.90%
Total Dividends €166.98
Shares Owned 15.5

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 -3.2%.

  • 52-Week High reached EUR29.00 on June 5, 2025.
  • 52-Week Low touched EUR21.31 on April 7, 2025.
  • Current Price trading at EUR24.40 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Fleury Michon S.A (alfle) would have grown to approximately EUR10,124.00 as of October 7, 2025, representing a total return of 1.2%.

This represents a compound annual growth rate (CAGR) of 0.2% over the 5-year period.

Fleury Michon S.A (alfle) has delivered an annualized return of -9.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in Fleury Michon S.A would have grown to EUR3,783.00 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 3 years period, delivering a total return of 27.8%.

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

Positive Returns: 3 years (+27.8%), 5 years (+1.2%)

Negative Returns: 12 months (-3.2%), 10 years (-62.2%)

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.