Fleury Michon S.A Historical Price Chart

Fleury Michon S.A Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026€23.80-5.56%€25.00€25.20€23.603.5K
Jun 12, 2026€25.20-5.62%€25.30€25.90€25.002.0K
Jun 11, 2026€26.70+4.30%€25.90€27.00€25.905.0K
Jun 10, 2026€25.60+1.19%€25.00€25.80€24.901.1K
Jun 9, 2026€25.30-4.89%€26.10€26.10€25.001.3K
Jun 8, 2026€26.60+6.40%€25.20€26.60€24.804.5K
Jun 5, 2026€25.00+0.81%€24.80€25.30€24.80944
Jun 4, 2026€24.80-0.40%€25.00€25.10€24.80728
Jun 3, 2026€24.90+2.47%€24.40€24.90€24.301.6K
Jun 2, 2026€24.30+0.41%€24.10€24.60€24.10942
Jun 1, 2026€24.20+0.83%€24.20€24.70€24.001.3K
May 29, 2026€24.00+8.11%€22.50€24.60€22.503.8K
May 28, 2026€22.200.00%€22.50€22.60€22.202.0K
May 27, 2026€22.200.00%€22.40€22.40€22.101.2K
May 26, 2026€22.20+0.45%€22.50€22.50€22.101.5K
May 25, 2026€22.10+0.45%€22.00€22.40€22.00602
May 22, 2026€22.000.00%€22.50€22.50€21.90925
May 21, 2026€22.00+0.46%€22.10€22.30€21.901.0K
May 20, 2026€21.90-0.45%€22.80€22.80€21.902.0K
May 19, 2026€22.00-0.90%€22.90€22.90€22.001.1K
May 18, 2026€22.200.00%€22.90€22.90€22.002.0K
May 15, 2026€22.20+0.45%€22.00€22.40€22.00681
May 14, 2026€22.10-0.45%€22.50€22.50€22.00616
May 13, 2026€22.20-0.45%€22.50€22.50€22.20351
May 12, 2026€22.30+1.36%€22.00€22.40€22.00958
May 11, 2026€22.000.00%€22.30€22.30€21.901.2K
May 8, 2026€22.00+0.46%€23.50€23.50€21.905.5K
May 7, 2026€21.90-0.45%€22.30€22.40€21.901.0K
May 6, 2026€22.00+0.92%€21.80€22.40€21.80983
May 5, 2026€21.80-0.91%€22.30€22.30€21.601.0K
May 4, 2026€22.00-0.45%€22.50€22.50€22.001.1K
Apr 30, 2026€22.10-0.45%€22.00€22.40€22.00856
Apr 29, 2026€22.200.00%€22.20€22.30€22.00462
Apr 28, 2026€22.200.00%€22.20€22.30€22.20349
Apr 27, 2026€22.20-0.45%€22.40€22.40€22.20638
Apr 24, 2026€22.30+0.45%€22.20€22.30€22.10238
Apr 23, 2026€22.20-0.45%€22.20€22.30€22.20453
Apr 22, 2026€22.300.00%€23.00€23.20€22.303.5K
Apr 21, 2026€22.300.00%€22.80€22.80€22.30622
Apr 20, 2026€22.300.00%€22.20€22.70€22.101.0K
Apr 17, 2026€22.300.00%€22.30€22.70€22.10643
Apr 16, 2026€22.300.00%€22.30€22.60€22.20367
Apr 15, 2026€22.30+1.36%€22.10€22.90€22.001.3K
Apr 14, 2026€22.00-0.45%€22.00€22.40€22.00657
Apr 13, 2026€22.10-1.34%€22.30€22.40€22.10585
Apr 10, 2026€22.40+0.90%€22.50€22.50€22.30146
Apr 9, 2026€22.20-1.33%€22.90€22.90€22.101.9K
Apr 8, 2026€22.50+1.35%€22.20€22.90€22.00550
Apr 7, 2026€22.20+0.45%€21.70€22.20€21.70341
Apr 2, 2026€22.10+0.45%€22.00€22.10€21.80181
Apr 1, 2026€22.00-0.45%€22.00€22.10€21.70519
Mar 31, 2026€22.10+0.45%€22.10€22.20€21.90247
Mar 30, 2026€22.00-3.08%€22.30€22.50€22.00392
Mar 27, 2026€22.70-0.44%€22.60€22.70€22.30291
Mar 26, 2026€22.80-0.87%€23.00€23.00€22.80122
Mar 25, 2026€23.00+0.44%€22.80€23.40€22.80223
Mar 24, 2026€22.90+2.23%€22.70€23.50€22.70542
Mar 23, 2026€22.40-0.88%€22.60€22.70€22.40202
Mar 20, 2026€22.60+0.89%€22.40€22.60€22.40255
Mar 19, 2026€22.40-0.88%€22.40€22.40€22.20169
Date Close Change % Open High Low Volume
Jun 8, 2026€25.20+0.80%€25.20€27.00€24.8013.8K
Jun 1, 2026€25.00+4.17%€24.20€25.30€24.005.6K
May 25, 2026€24.00+9.09%€22.00€24.60€22.009.1K
May 18, 2026€22.00-0.90%€22.90€22.90€21.907.1K
May 11, 2026€22.20+0.91%€22.30€22.50€21.903.8K
May 4, 2026€22.00-0.45%€22.50€23.50€21.609.6K
Apr 27, 2026€22.10-0.90%€22.40€22.40€22.002.3K
Apr 20, 2026€22.300.00%€22.20€23.20€22.105.9K
Apr 13, 2026€22.30-0.45%€22.30€22.90€22.003.6K
Apr 6, 2026€22.40+1.36%€21.70€22.90€21.703.0K
Mar 30, 2026€22.10-2.64%€22.30€22.50€21.701.3K
Mar 23, 2026€22.70+0.44%€22.60€23.50€22.301.4K
Mar 16, 2026€22.60+0.44%€22.50€22.90€21.601.8K
Mar 9, 2026€22.50-8.16%€24.60€24.60€22.104.6K
Mar 2, 2026€24.500.00%€24.30€24.50€23.901.9K
Feb 23, 2026€24.500.00%€24.60€24.90€24.204.1K
Feb 16, 2026€24.50-0.41%€24.60€24.70€24.302.1K
Feb 9, 2026€24.60-1.60%€25.00€25.00€24.201.9K
Feb 2, 2026€25.00+0.40%€24.90€25.10€24.602.0K
Jan 26, 2026€24.900.00%€24.90€25.00€24.502.0K
Jan 19, 2026€24.90+0.40%€24.60€25.20€24.603.7K
Jan 12, 2026€24.80-1.98%€25.00€25.20€24.704.9K
Jan 5, 2026€25.30+0.40%€25.20€26.00€25.103.1K
Dec 29, 2025€25.20-1.95%€25.50€25.60€25.001.5K
Dec 22, 2025€25.70-1.15%€26.20€26.20€25.703.1K
Dec 15, 2025€26.000.00%€26.00€26.40€25.704.7K
Dec 8, 2025€26.00+4.00%€25.20€26.20€25.002.2K
Dec 1, 2025€25.000.00%€25.00€25.30€24.802.0K
Nov 24, 2025€25.00+0.81%€24.80€25.10€24.702.0K
Nov 17, 2025€24.80-2.36%€25.40€25.50€24.802.1K
Nov 10, 2025€25.40+0.40%€25.20€25.50€25.10655
Nov 3, 2025€25.300.00%€25.20€26.50€25.0023.3K
Oct 27, 2025€25.30+2.02%€24.80€25.40€24.804.3K
Oct 20, 2025€24.800.00%€24.90€25.00€24.3010.4K
Oct 13, 2025€24.80-1.20%€25.00€25.00€24.702.7K
Oct 6, 2025€25.10+2.87%€24.40€25.20€24.003.5K
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
Date Close Change % Open High Low Volume
Jun 1, 2026€25.20+5.00%€24.20€27.00€24.0019.3K
May 1, 2026€24.00+8.60%€22.50€24.60€21.6029.5K
Apr 1, 2026€22.100.00%€22.00€23.20€21.7015.4K
Mar 1, 2026€22.10-9.80%€24.30€24.60€21.6010.4K
Feb 1, 2026€24.50-1.61%€24.90€25.10€24.2010.1K
Jan 1, 2026€24.90-1.97%€25.40€26.00€24.5013.9K
Dec 1, 2025€25.40+1.60%€25.00€26.40€24.8013.3K
Nov 1, 2025€25.00-1.19%€25.20€26.50€24.7028.1K
Oct 1, 2025€25.30+4.55%€23.90€25.40€23.9021.6K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026€25.20-0.79%--0.79%€25.40€27.00€21.6098.6K
2025€25.40-7.64%--7.64%€27.60€29.00€21.31277.7K
2024€27.50+38.19%-+38.19%€19.90€30.30€18.15298.5K
2023€19.90+8.74%-+8.74%€18.50€21.70€17.30179.9K
2022€18.30-21.79%--21.79%€23.40€25.00€17.15215.7K
2021€23.40-15.22%--15.22%€28.00€28.00€19.40418.2K
2020€27.60-12.66%--12.66%€32.20€32.20€19.65441.8K
2019€31.60-18.13%--18.13%€38.50€47.10€28.10311.9K
2018€38.60-17.80%--17.80%€47.00€55.80€37.40290.1K
2017€46.96-27.08%--27.08%€64.39€65.80€42.50482.8K
2016€64.40+0.77%-+0.77%€63.00€64.80€53.90359.3K
2015€63.91+38.18%-+38.18%€46.25€68.00€45.30260.0K
2014€46.25-11.06%--11.06%€51.49€68.00€39.50289.8K
2013€52.00+34.02%-+34.02%€39.15€52.50€38.82210.6K
2012€38.800.00%-0.00%€31.19€41.00€29.30171.2K

How Fleury Michon S.A Performed Against the Market

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

Fleury Michon S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
92.21M Small-cap -10.53% 7.21% 10.19% -9.16% -5.56% 0.80% 28.24% 10.53% -57.21% -23.54% -23.54%
65.13M Small-cap 0.00% -7.89% 5.00% 5.00% 5.00% 9.00% 9.00% 9.00% 9.00% 9.00% 9.00%
55.98M Small-cap 0.00% 17.65% 17.65% 20.69% 21.74% 81.82% -2.10% 64.71% 113.74% 40.00% 40.00%
60.10M Small-cap 0.00% 0.00% 0.00% 0.00% 0.00% -12.50% -98.67% -97.11% -97.11% -97.11% -97.11%
44.33B Large-cap 3.55% 8.52% -8.76% -13.73% -12.60% -7.49% 21.48% 14.72% 12.15% 29.32% 49.09%
3.70B Large-cap -1.15% 6.94% 20.68% 20.68% 20.68% 24.51% 24.51% 24.51% 24.51% 24.51% 24.51%

Calculate Your Fleury Michon S.A Investment Returns

Long-Term Investment Performance Analysis

Fleury Michon S.A stock price in Jul 2016 was €59.45, A €1,000.00 lump sum investment in Fleury Michon S.A made 9 years ago would be worth approximately €400.34 today, representing a negative return of -59.97%. This translates to an annualized return (CAGR) of -8.83%.

9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €400.34
Annual Return (CAGR) -8.83%
Shares Owned 16.8

Investment Breakdown

Value Comparison

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 0.8%.

  • 52-Week High reached EUR27.00 on N/A.
  • 52-Week Low touched EUR21.60 on N/A.
  • Current Price trading at EUR23.80 as of July 19, 2026.

Over the past 5 years, investing EUR10,000.00 in Fleury Michon S.A (alfle) would have grown to approximately EUR11,053.00 as of July 19, 2026, representing a total return of 10.5%.

This represents a compound annual growth rate (CAGR) of 2.0% over the 5-year period.

Fleury Michon S.A (alfle) has delivered an annualized return of -8.1% over the past 10 years.

To illustrate: EUR10,000.00 invested in Fleury Michon S.A would have grown to EUR4,279.00 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 28.2%.

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

Positive Returns: 12 months (+0.8%), 3 years (+28.2%), 5 years (+10.5%)

Negative Returns: 10 years (-57.2%)

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

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

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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