Euronext Paris · ALFLE · stock

Fleury Michon SA (ALFLE) stock price history

Every Euronext Paris trading session of Fleury Michon SA from Feb 7, 2000 to Sep 28, 2026: 6,845 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ALFLE data, free keyYear by year table

ALFLE adjusted close, 2000 to 2026

ALFLEFleury Michon SA
€22.00-4.6% over one year
20052010201520202025
€42.66
All time high, 2015
€25.90
52 week high, €20.51 low
6,845
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ALFLE key facts

  • Fleury Michon SA (ALFLE) closed at €22.00 on Sep 28, 2026 on Euronext Paris.
  • ALFLE's all time high close is €42.66, set on Aug 14, 2015; its all time low close is €9.22 on Oct 17, 2001.
  • ALFLE's 52 week range is €20.51 to €25.90.
  • ALFLE returned -4.6% over the year to Sep 28, 2026 and +29.3% over five years.
  • Over ten years ALFLE returned -41%, -5.2% a year compounded.
  • ALFLE's deepest drawdown was -68.0% from Aug 14, 2015 to Dec 15, 2022.
  • DataCedar holds 6,845 daily sessions of ALFLE history from Feb 7, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ALFLE price chart, 2000 to 2026

ALFLE adjusted close, Feb 7, 2000 to Sep 28, 2026€9.88€20.60€31.32€42.04200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ALFLE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.4%
3 months-4.3%
6 months+2.1%
Year to date-9.1%
1 year-4.6%
3 years+44.6%
5 years+29.3%
10 years-41.4%
Since Feb 7, 2000+85.6%
Compound annual growth, 26.6 years+2.3%

ALFLE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€42.66 on Aug 14, 2015
All time low close
€9.22 on Oct 17, 2001
52 week high
€25.90 on Jun 12, 2026
52 week low
€20.51 on May 5, 2026
Deepest drawdown
-68.0% from Aug 14, 2015 to Dec 15, 2022, not yet recovered
Best single session
+22.4% on Sep 1, 2009
Worst single session
-10.2% on Apr 29, 2009
Volatility, 1 year annualised
22.6%
Sessions closing higher, 1 year
35%
Best calendar year
2024, +46%
Worst calendar year
2008, -48%

ALFLE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 7, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€24.12€25.90€20.51€22.00-8.8%289.9K189
2025€24.36€25.63€18.81€24.12-0.7%277.7K255
2024€16.63€26.75€15.17€24.28+46.0%298.5K256
2023€14.60€17.47€13.65€16.63+15.1%179.9K255
2022€17.53€18.73€13.54€14.44-17.6%215.7K257
2021€20.11€20.11€13.93€17.53-11.5%418.2K258
2020€22.35€22.35€13.64€19.82-9.6%441.8K257
2019€25.94€31.73€19.50€21.93-15.7%311.9K256
2018€30.95€37.59€25.19€26.00-15.9%290.1K255
2017€41.53€42.44€27.99€30.92-25.6%482.8K255
2016€39.82€41.60€34.77€41.54+2.8%359.3K257
2015€28.59€42.98€28.00€40.40+41.3%260K255
2014€31.19€41.19€24.41€28.59-9.2%289.8K256
2013€23.06€31.80€22.86€31.50+37.8%210.6K255
2012€16.24€24.14€16.23€22.85+40.7%222K254
2011€16.92€21.00€13.45€16.24-1.2%270.7K257
2010€18.69€23.52€16.15€16.43-12.1%325.2K256
2009€13.31€23.31€11.45€18.69+40.5%441.1K256
2008€25.55€25.58€11.60€13.31-47.9%264.8K256
2007€23.45€30.91€22.19€25.55+11.0%368.5K255
2006€21.04€25.89€20.33€23.01+9.2%557.3K255
2005€17.95€22.19€17.25€21.07+17.4%737.4K260
2004€17.92€22.34€17.03€17.95+0.1%715.9K262
2003€13.78€18.37€11.96€17.92+30.1%956.2K261
2002€11.58€17.01€10.40€13.78+19.0%824.8K261
2001€12.46€13.07€7.89€11.58-7.1%635.3K261
2000€12.47€13.99€10.67€12.46n/a688K235

ALFLE monthly closes, last 12 months

MonthMonth end closeChange
September 2026€22.00+1.9%
August 2026€21.60-0.9%
July 2026€21.80-0.9%
June 2026€22.00-3.5%
May 2026€22.79+8.6%
April 2026€20.980.0%
March 2026€20.98-9.8%
February 2026€23.26-1.6%
January 2026€23.64-2.0%
December 2025€24.12+1.6%
November 2025€23.74-1.2%
October 2025€24.02+4.5%

About the ALFLE data

Daily bars. 6,845 sessions from Feb 7, 2000 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ALFLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

  • ALEUP Europlasma S.A.
  • ALEXA Exacompta Clairefontaine S.A.
  • ALEXP One Experience Société anonyme
  • ALFER SergeFerrari Group SA
  • ALFLO SAS Florentaise
  • ALFOR Forsee Power S.A.
  • ALFPC Fountaine Pajot SA
  • ALFRE Freelance.com SA

Common questions

ALFLE share price history

Start with any symbol.

Start free