Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Fluidra, S.A. (4F1.F)

20.10
+0.02
+(0.10%)
As of 8:01:35 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202520.1020.1020.1020.1020.10250
Apr 28, 202520.0820.0820.0820.0820.08-
Apr 25, 202520.2020.2020.2020.2020.20-
Apr 24, 202520.1220.1220.1220.1220.12-
Apr 23, 202520.1420.1420.1420.1420.14-
Apr 22, 202519.5319.5319.5319.5319.53-
Apr 17, 202519.6819.6819.6819.6819.68-
Apr 16, 202519.3719.3719.3719.3719.37-
Apr 15, 202519.1219.1219.1219.1219.12-
Apr 14, 202519.2919.3019.2919.3019.30250
Apr 11, 202520.0620.0620.0620.0620.06-
Apr 10, 202520.0420.0420.0420.0420.04-
Apr 9, 202518.8318.8318.8318.8318.83-
Apr 8, 202519.0319.0319.0319.0319.03-
Apr 7, 202518.2118.9318.2118.9318.9330
Apr 4, 202520.3220.3220.3220.3220.32-
Apr 3, 202520.9420.9420.9420.9420.94-
Apr 2, 202521.3821.3821.3821.3821.38-
Apr 1, 202521.6421.6421.6421.6421.64-
Mar 31, 202522.2822.2822.2822.2822.28-
Mar 28, 202522.8022.8022.8022.8022.80-
Mar 27, 202522.8222.8222.8222.8222.82-
Mar 26, 202523.0423.0423.0423.0423.04-
Mar 25, 202522.4422.4422.4422.4422.44-
Mar 24, 202522.2422.2422.2422.2422.24-
Mar 21, 202522.2022.2022.2022.2022.20-
Mar 20, 202522.2622.2622.2622.2622.26-
Mar 19, 202522.0022.0022.0022.0022.00-
Mar 18, 202521.5021.5021.5021.5021.50-
Mar 17, 202521.7421.7421.7421.7421.74-
Mar 14, 202521.9621.9621.9621.9621.96-
Mar 13, 202522.1422.1422.1422.1422.14-
Mar 12, 202521.9421.9421.9421.9421.94-
Mar 11, 202522.0822.0822.0822.0822.08-
Mar 10, 202522.6222.6222.0622.0622.06207
Mar 7, 202521.8421.8421.8421.8421.84-
Mar 6, 202522.1222.1222.1222.1222.12-
Mar 5, 202521.7621.7621.7621.7621.76-
Mar 4, 202522.0022.0021.7021.7021.7018
Mar 3, 202522.1422.4622.1422.4622.46447
Feb 28, 202521.8221.8221.8221.8221.82-
Feb 27, 202522.4822.4822.4822.4822.48-
Feb 26, 202522.5622.5622.5622.5622.56-
Feb 25, 202522.2822.2822.2822.2822.28-
Feb 24, 202522.5622.5622.5622.5622.56-
Feb 21, 202522.6422.6422.6422.6422.64-
Feb 20, 202522.7622.7622.7622.7622.76-
Feb 19, 202522.9422.9422.9422.9422.94-
Feb 18, 202522.9222.9222.9222.9222.92-
Feb 17, 202522.9222.9222.9222.9222.92-
Feb 14, 202523.0623.0623.0623.0623.06-
Feb 13, 202523.3023.3023.3023.3023.30-
Feb 12, 202522.9822.9822.9822.9822.98-
Feb 11, 202523.0623.0623.0623.0623.06-
Feb 10, 202523.1223.1223.1223.1223.12-
Feb 7, 202523.6223.6223.6223.6223.62-
Feb 6, 202523.3023.3023.3023.3023.30-
Feb 5, 202523.4623.4623.4623.4623.46-
Feb 4, 202523.7823.7823.7823.7823.78-
Feb 3, 202524.1224.1224.1224.1224.12-
Jan 31, 202525.5025.5025.5025.5025.50-
Jan 30, 202525.4825.4825.4825.4825.48-
Jan 29, 202525.6825.6825.6825.6825.68-
Jan 28, 202525.2625.2625.2625.2625.26-
Jan 27, 202525.0025.0025.0025.0025.00-
Jan 24, 202525.2425.2425.2425.2425.24-
Jan 23, 202525.2025.2025.2025.2025.20-
Jan 22, 202525.0225.0225.0225.0225.02-
Jan 21, 202524.8424.8424.8424.8424.84-
Jan 20, 202524.5024.5024.5024.5024.50-
Jan 17, 202523.9423.9423.9423.9423.94-
Jan 16, 202523.9423.9423.9423.9423.94-
Jan 15, 202523.2223.2223.2223.2223.22-
Jan 14, 202523.0823.0823.0823.0823.08-
Jan 13, 202523.4423.4423.4423.4423.44-
Jan 10, 202524.1424.1424.1424.1424.14-
Jan 9, 202523.3623.3623.3623.3623.36-
Jan 8, 202523.5623.5623.5623.5623.56-
Jan 7, 202523.6823.6823.6823.6823.68-
Jan 6, 202523.6023.6023.6023.6023.60-
Jan 3, 202523.6623.6623.6623.6623.66-
Jan 2, 202523.4623.4623.4623.4623.46-
Dec 30, 202423.6623.6623.6623.6623.66-
Dec 27, 202423.7423.7423.7423.7423.74-
Dec 23, 202423.8223.8223.8223.8223.82-
Dec 20, 202423.5223.5223.5223.5223.52-
Dec 19, 202423.9823.9823.9823.9823.98-
Dec 18, 202424.3824.3824.3824.3824.38-
Dec 17, 202424.9624.9624.9624.9624.96-
Dec 16, 202425.1425.1425.1425.1425.14-
Dec 13, 202425.3225.3225.3225.3225.32-
Dec 12, 202425.7425.7425.7425.7425.74-
Dec 11, 202425.4225.4225.4225.4225.42-
Dec 10, 202425.4425.4425.4425.4425.44-
Dec 9, 202425.5225.5225.5225.5225.52-
Dec 6, 202424.9825.3024.9825.3025.30100
Dec 5, 202425.0225.0225.0225.0225.02-
Dec 4, 202425.1025.1025.1025.1025.10-
Dec 3, 202425.1025.1025.1025.1025.10-
Dec 2, 202424.4224.4224.4224.4224.42-
Nov 29, 2024 0.25 Dividend
Nov 29, 202424.5624.5624.5624.5624.56-
Nov 28, 202424.8224.8224.8224.8224.57-
Nov 27, 202424.5624.5624.5624.5624.31-
Nov 26, 202424.7624.7624.7624.7624.51-
Nov 25, 202424.1024.1024.1024.1023.86-
Nov 22, 202423.6423.9423.6423.9423.70184
Nov 21, 202423.6823.6823.6823.6823.44-
Nov 20, 202423.9423.9423.9423.9423.70-
Nov 19, 202424.0024.0024.0024.0023.76-
Nov 18, 202424.0824.0823.8623.8623.6220
Nov 15, 202423.8423.8423.8423.8423.60-
Nov 14, 202424.1824.1824.1824.1823.94-
Nov 13, 202423.8023.8023.8023.8023.56-
Nov 12, 202424.0024.0024.0024.0023.764
Nov 11, 202424.3824.3824.3824.3824.13-
Nov 8, 202424.6224.6224.6224.6224.37-
Nov 7, 202424.0824.0824.0824.0823.84-
Nov 6, 202425.6225.6225.0025.0024.753
Nov 5, 202425.5425.5425.5425.5425.28-
Nov 4, 202425.6025.6025.6025.6025.34-
Nov 1, 202424.5824.5824.5824.5824.33-
Oct 31, 202422.8022.8022.8022.8022.57-
Oct 30, 202423.0623.0623.0623.0622.83-
Oct 29, 202423.5223.5223.5223.5223.28-
Oct 28, 202423.0623.0623.0623.0622.83-
Oct 25, 202422.9222.9222.9222.9222.69-
Oct 24, 202422.8022.8022.8022.8022.57-
Oct 23, 202422.7022.7022.7022.7022.47-
Oct 22, 202422.1822.1822.1822.1821.96-
Oct 21, 202422.5822.5822.5822.5822.35-
Oct 18, 202422.4222.4222.4222.4222.19-
Oct 17, 202422.9222.9222.9222.9222.69-
Oct 16, 202422.9022.9022.9022.9022.67-
Oct 15, 202423.1823.1823.1823.1822.95-
Oct 14, 202422.9823.1622.9823.1622.932
Oct 11, 202423.2023.2023.2023.2022.97-
Oct 10, 202423.2023.2023.2023.2022.97-
Oct 9, 202423.0023.3023.0023.3023.071
Oct 8, 202422.8022.8022.8022.8022.57-
Oct 7, 202423.3423.3423.3023.3023.071
Oct 4, 202422.7622.7622.7622.7622.53-
Oct 3, 202422.8622.8622.8622.8622.63-
Oct 2, 202422.9822.9822.9822.9822.75-
Oct 1, 202423.4023.6023.4023.6023.36275
Sep 30, 202423.4623.4623.4623.4623.22-
Sep 27, 202423.1423.1423.1423.1422.91-
Sep 26, 202422.6622.6622.6622.6622.43-
Sep 25, 202421.7421.7421.7421.7421.52-
Sep 24, 202421.8221.8221.8221.8221.60-
Sep 23, 202422.1422.1422.1422.1421.92-
Sep 20, 202422.4822.4822.4422.4422.21275
Sep 19, 202421.6221.6221.6221.6221.40-
Sep 18, 202421.6221.6221.6221.6221.40-
Sep 17, 202421.2821.7021.2821.7021.4820
Sep 16, 202421.2021.2021.2021.2020.99-
Sep 13, 202421.0421.0421.0421.0420.83-
Sep 12, 202421.6021.6021.6021.6021.38-
Sep 11, 202421.7421.7421.7421.7421.52-
Sep 10, 202421.3421.3421.3421.3421.13-
Sep 9, 202421.0821.0821.0821.0820.87-
Sep 6, 202421.2821.2821.2821.2821.07-
Sep 5, 202421.1221.1221.1221.1220.91-
Sep 4, 202421.5621.5621.5021.5021.283
Sep 3, 202421.9021.9021.9021.9021.68-
Sep 2, 202422.3222.3222.3222.3222.10-
Aug 30, 202422.1222.1222.1222.1221.90-
Aug 29, 202422.1422.1422.1422.1421.92-
Aug 28, 202421.9221.9221.9221.9221.70-
Aug 27, 202422.1622.1622.1622.1621.94-
Aug 26, 202422.1022.1022.1022.1021.88-
Aug 23, 202421.7621.7621.7621.7621.54-
Aug 22, 202421.6021.6021.6021.6021.38-
Aug 21, 202421.7021.7021.7021.7021.48-
Aug 20, 202421.7821.7821.7821.7821.56-
Aug 19, 202421.6621.6621.6621.6621.44-
Aug 16, 202421.6621.6621.6621.6621.44-
Aug 15, 202421.3621.3621.3621.3621.14-
Aug 14, 202421.2621.3221.2621.3221.1160
Aug 13, 202421.2021.2021.2021.2020.99-
Aug 12, 202421.3221.3221.3221.3221.11-
Aug 9, 202421.2821.2821.2821.2821.07-
Aug 8, 202421.2821.2821.2821.2821.07-
Aug 7, 202421.3021.3021.3021.3021.09-
Aug 6, 202421.2421.2421.2421.2421.03-
Aug 5, 202422.0222.0222.0222.0221.80-
Aug 2, 202422.0422.0422.0422.0421.82-
Aug 1, 202420.4822.2620.4822.2622.04380
Jul 31, 202420.9420.9420.5020.5020.293
Jul 30, 202420.1420.3620.1420.3620.15250
Jul 29, 202420.3020.3020.3020.3020.10-
Jul 26, 202419.7019.7019.7019.7019.50-
Jul 25, 202419.6019.6019.6019.6019.40-
Jul 24, 202419.5619.5619.5619.5619.36-
Jul 23, 202419.4719.4719.4719.4719.27-
Jul 22, 202419.1319.1319.1319.1318.94-
Jul 19, 202419.6319.6319.6319.6319.43-
Jul 18, 202420.7620.7619.9119.9419.74383
Jul 17, 202420.5820.5820.5820.5820.37-
Jul 16, 202420.0220.0220.0220.0219.82-
Jul 15, 202420.2420.2420.2420.2420.04-
Jul 12, 202419.9019.9019.9019.9019.70-
Jul 11, 202419.3619.3619.3619.3619.16-
Jul 10, 202419.3219.3219.3219.3219.13-
Jul 9, 202419.6619.6619.6619.6619.46-
Jul 8, 202419.3019.3019.3019.3019.11-
Jul 5, 202419.4719.4719.4719.4719.27-
Jul 4, 202419.3119.3119.3119.3119.12-
Jul 3, 202419.1519.1519.1519.1518.96-
Jul 2, 202419.2219.2519.2219.2519.0620
Jul 1, 2024 0.3 Dividend
Jul 1, 202419.1819.4119.1819.4119.21400
Jun 28, 202419.3519.3519.3519.3518.86-
Jun 27, 202419.6119.6119.6119.6119.11-
Jun 26, 202419.9419.9419.9419.9419.43-
Jun 25, 202421.5021.5020.0220.0219.51903
Jun 24, 202421.3221.3221.3221.3220.78-
Jun 21, 202421.9021.9021.9021.9021.34-
Jun 20, 202421.6021.6021.6021.6021.05-
Jun 19, 202421.6221.6221.6221.6221.07-
Jun 18, 202421.6821.6821.6821.6821.13-
Jun 17, 202421.4621.4621.4621.4620.91-
Jun 14, 202421.6621.6621.6621.6621.11-
Jun 13, 202422.4222.4222.4222.4221.85-
Jun 12, 202422.1422.1422.1422.1421.58-
Jun 11, 202422.2222.2222.2222.2221.66-
Jun 10, 202422.0622.0622.0622.0621.50-
Jun 7, 202422.2022.2022.2022.2021.64-
Jun 6, 202422.3022.3022.3022.3021.73-
Jun 5, 202422.4822.4822.4822.4821.91-
Jun 4, 202422.2622.2622.2622.2621.69-
Jun 3, 202422.4822.4822.4822.4821.91-
May 31, 202422.8622.8622.8622.8622.28-
May 30, 202422.9822.9822.9822.9822.40-
May 29, 202423.2223.2223.0023.0022.423
May 28, 202423.5423.5423.5423.5422.94-
May 27, 202423.4423.4423.4423.4422.84-
May 24, 202423.5823.5823.5823.5822.98-
May 23, 202424.0024.0024.0024.0023.39-
May 22, 202424.2224.2224.2224.2223.60-
May 21, 202423.9623.9623.9623.9623.35-
May 20, 202423.8023.8023.8023.8023.19-
May 17, 202423.6823.6823.6823.6823.08-
May 16, 202423.5623.5623.5623.5622.96-
May 15, 202423.4423.4423.4423.4422.84-
May 14, 202422.4822.4822.4822.4821.91-
May 13, 202423.2623.2623.2623.2622.67-
May 10, 202422.0022.0022.0022.0021.44-
May 9, 202420.7020.7020.7020.7020.17-
May 8, 202421.6221.6220.8420.8420.313
May 7, 202420.6020.6020.6020.6020.08-
May 6, 202420.3220.3220.3220.3219.80-
May 3, 202419.9519.9519.9519.9519.44-
May 2, 202419.7319.7319.7319.7319.23-
Apr 30, 202420.0620.0620.0620.0619.55-
Apr 29, 202419.9019.9019.9019.9019.39-

Related Tickers

TIPS Tianrong Internet Products and Services, Inc.
0.0280
0.00%
 
1ENR.MI Siemens Energy AG
69.64
+2.08%
 
PNR Pentair plc
89.99
-0.01%
 
SIEGY Siemens Aktiengesellschaft
117.55
-0.78%
 
SIE.DE Siemens Aktiengesellschaft
204.65
-0.20%
 
NNE NANO Nuclear Energy Inc.
23.86
+4.10%