MCE - Delayed Quote EUR

Fluidra, S.A. (FDR.MC)

21.80
-0.26
(-1.18%)
As of 1:43:06 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202521.9821.9821.7621.8021.80111,187
May 29, 202521.9822.4621.9022.0622.06526,047
May 28, 202521.7421.9821.6621.7421.74490,885
May 27, 202521.2021.7221.2021.7221.72401,068
May 26, 202521.2421.4021.1421.3221.32282,938
May 23, 202521.2821.5820.6221.0621.06304,848
May 22, 202521.6421.7021.2221.2421.24417,759
May 21, 202522.1622.2221.7221.7421.74299,738
May 20, 202521.8022.0421.7021.8621.86249,900
May 19, 202521.6821.7821.4821.7421.74555,009
May 16, 202521.7421.7421.4221.6821.68358,819
May 15, 202521.4021.9421.2821.7021.70204,884
May 14, 202521.8621.9021.3821.6021.60771,728
May 13, 202521.2421.9821.1821.8421.84382,745
May 12, 202520.4821.5020.4821.0421.04473,831
May 9, 202520.2020.5419.7220.3620.36321,445
May 8, 202520.1020.5019.5420.1220.12584,924
May 7, 202520.5820.6019.8020.0820.08672,800
May 6, 202520.9420.9420.6220.7220.72260,014
May 5, 202520.9020.9820.7420.9820.98170,186
May 2, 202520.5421.0620.5020.9620.96273,613
Apr 30, 202520.3820.5820.0620.3220.32359,892
Apr 29, 202520.3820.4820.1220.2020.20195,869
Apr 28, 202520.2820.4020.2020.2420.24275,786
Apr 25, 202520.5020.5820.0820.2020.20945,653
Apr 24, 202520.1220.3019.9120.2220.22218,691
Apr 23, 202520.2420.7220.0420.3020.30429,826
Apr 22, 202519.6219.9319.2419.9119.91341,741
Apr 17, 202519.9519.9819.5719.6619.66294,859
Apr 16, 202519.5719.8419.3819.7919.79275,435
Apr 15, 202519.3619.8319.3619.8019.80172,084
Apr 14, 202519.6219.7019.3019.3019.30275,044
Apr 11, 202520.1220.1218.8418.9518.95446,724
Apr 10, 202521.0021.0019.6019.9119.91713,316
Apr 9, 202519.2419.3618.1918.4918.49618,236
Apr 8, 202519.3619.7818.6319.6019.60690,132
Apr 7, 202518.2519.7017.7418.6418.64775,551
Apr 4, 202520.0020.1818.8119.3919.39489,595
Apr 3, 202521.1021.3020.4220.5420.54339,253
Apr 2, 202521.6621.7621.1821.5021.50306,629
Apr 1, 202521.8821.9021.3621.6021.60352,241
Mar 31, 202522.5022.5021.6621.6621.66317,201
Mar 28, 202523.0623.1222.5022.6422.64211,572
Mar 27, 202523.0023.1022.7223.0023.00234,129
Mar 26, 202523.1623.2822.9823.1023.10207,662
Mar 25, 202522.6023.1422.5023.0823.08703,173
Mar 24, 202522.3222.7622.3022.5622.56285,239
Mar 21, 202522.1222.2021.8622.1822.18220,179
Mar 20, 202522.3222.5621.8822.3222.32216,418
Mar 19, 202521.9622.4821.9222.4022.40222,553
Mar 18, 202521.6222.2221.5222.1822.18315,133
Mar 17, 202521.9222.1021.4821.6021.60213,118
Mar 14, 202522.0022.1621.9021.9021.90226,604
Mar 13, 202522.1422.2821.9422.0622.061,401,963
Mar 12, 202522.0022.3821.9422.3222.32359,293
Mar 11, 202522.3222.4621.7221.9021.90329,684
Mar 10, 202522.7022.7021.9822.0622.06223,857
Mar 7, 202522.0022.6021.9822.6022.60358,996
Mar 6, 202522.0222.1621.8822.1422.14349,424
Mar 5, 202521.7222.4021.7021.9421.94290,113
Mar 4, 202522.1222.1421.3621.4621.46361,911
Mar 3, 202522.1422.5421.9822.3422.34298,216
Feb 28, 202522.2022.2221.2222.1822.18550,933
Feb 27, 202523.6224.2822.2422.2822.28718,302
Feb 26, 202522.4222.8622.4222.8622.86409,029
Feb 25, 202522.4422.5622.3622.5222.52312,916
Feb 24, 202522.6022.6422.3222.5422.54252,514
Feb 21, 202522.7822.8622.4822.5622.56351,921
Feb 20, 202522.7823.0022.6022.6622.66269,610
Feb 19, 202523.1823.1822.6422.7822.78236,789
Feb 18, 202523.1023.2422.9623.1023.10302,059
Feb 17, 202523.0823.1222.8823.0023.00938,370
Feb 14, 202523.4023.4423.0023.0223.02333,502
Feb 13, 202523.1623.4423.0823.2423.24966,953
Feb 12, 202523.1023.2622.9023.1223.12220,336
Feb 11, 202523.0823.3422.9823.0623.06217,455
Feb 10, 202523.2023.3623.1023.2423.24400,601
Feb 7, 202523.9224.0623.1623.2023.20187,665
Feb 6, 202523.3823.7823.2223.7623.76183,267
Feb 5, 202523.7023.7223.1623.2823.28308,058
Feb 4, 202523.8023.9223.4623.6423.64329,968
Feb 3, 202523.9024.3023.6823.8623.86548,831
Jan 31, 202525.6825.6824.8624.8824.88302,798
Jan 30, 202525.6825.9025.5625.6425.64170,544
Jan 29, 202525.8425.8825.4625.4625.46127,921
Jan 28, 202525.0025.8024.6025.6025.60244,399
Jan 27, 202525.0625.4624.8425.3625.36209,659
Jan 24, 202525.6025.7225.3425.4225.42150,921
Jan 23, 202525.3025.5825.0825.2825.28340,183
Jan 22, 202525.0025.5825.0025.3825.38262,659
Jan 21, 202524.9025.2024.7625.1425.14214,316
Jan 20, 202524.6425.0824.5825.0425.04332,522
Jan 17, 202524.0024.6624.0024.6624.66232,124
Jan 16, 202524.1024.2023.8624.0824.08678,003
Jan 15, 202523.2424.0223.2423.9823.98141,602
Jan 14, 202523.4223.4423.1223.3623.36206,217
Jan 13, 202523.4623.4622.9223.0823.08435,015
Jan 10, 202524.2424.5423.5823.6223.62376,391
Jan 9, 202523.4824.3423.4024.2624.26213,789
Jan 8, 202523.6223.9023.4223.5423.54201,657
Jan 7, 202524.1224.2223.7223.7423.74243,987
Jan 6, 202523.7624.0223.7423.9023.90215,905
Jan 3, 202523.9023.9023.5623.6823.68173,478
Jan 2, 202523.7423.8623.5823.8623.86245,993
Dec 31, 202423.4423.6423.4423.5223.52101,919
Dec 30, 202423.8023.8023.3223.5223.52172,275
Dec 27, 202423.8424.0023.7223.8423.84106,789
Dec 24, 202423.9223.9623.6623.7223.7285,678
Dec 23, 202423.8423.9823.6223.9423.94588,976
Dec 20, 202423.7024.0023.4424.0024.00210,224
Dec 19, 202424.1024.1823.6423.7223.72270,802
Dec 18, 202424.4624.6424.2824.4424.44439,792
Dec 17, 202425.0825.0824.4624.5024.50396,462
Dec 16, 202425.2025.2424.9825.1025.10153,625
Dec 13, 202425.5025.6425.2425.2625.26106,191
Dec 12, 202425.8025.8625.4025.4225.42133,547
Dec 11, 202425.4425.9025.2825.8025.80164,318
Dec 10, 202425.6025.9625.4825.4825.48181,801
Dec 9, 202425.5225.7625.4825.5225.52285,779
Dec 6, 202425.1025.7825.0825.6825.68162,943
Dec 5, 202425.0825.4225.0825.1225.121,423,853
Dec 4, 202425.3025.4625.1025.2025.20187,713
Dec 3, 202425.1225.4025.0825.2825.28217,970
Dec 2, 202424.8425.2824.7025.2225.22172,428
Nov 29, 2024 0.25 Dividend
Nov 29, 202424.5224.8224.5224.7224.72195,038
Nov 28, 202425.0225.0424.8224.9624.71139,816
Nov 27, 202424.7224.9624.6824.8424.59178,080
Nov 26, 202424.6424.8224.2024.6624.41188,256
Nov 25, 202424.4625.2224.4225.0624.81376,243
Nov 22, 202423.8424.2423.8024.1223.88193,542
Nov 21, 202423.7224.0423.6623.7023.46758,874
Nov 20, 202424.2424.3423.6823.7223.48493,199
Nov 19, 202424.4424.4423.7423.9623.72166,548
Nov 18, 202424.1024.2423.8424.1023.86147,867
Nov 15, 202424.2024.2623.9624.1823.94170,298
Nov 14, 202424.3224.5224.0824.1023.86174,853
Nov 13, 202424.0024.3824.0024.3624.122,076,855
Nov 12, 202424.0024.3423.9224.0623.82814,615
Nov 11, 202424.6624.6624.3024.3624.12133,687
Nov 8, 202424.5824.7824.3624.3824.14194,490
Nov 7, 202424.2224.9024.2224.7424.49332,144
Nov 6, 202425.1025.1424.1024.1023.86395,249
Nov 5, 202425.7825.8025.4425.5025.24278,963
Nov 4, 202425.6626.3825.4025.6625.40387,735
Nov 1, 202424.7425.6024.7425.6025.34361,012
Oct 31, 202423.9025.2023.7224.7224.47678,893
Oct 30, 202423.1223.3423.0423.0822.85635,195
Oct 29, 202423.5623.5823.1623.2222.99197,478
Oct 28, 202423.1223.6823.1223.5223.28230,036
Oct 25, 202423.0623.5623.0223.0822.85275,361
Oct 24, 202422.8223.1222.7823.0422.81184,112
Oct 23, 202422.7823.1022.7222.8022.57475,999
Oct 22, 202422.2822.8422.0422.8422.611,089,664
Oct 21, 202422.6822.8222.2422.2822.06409,783
Oct 18, 202422.8022.9622.5022.7222.49498,357
Oct 17, 202422.6222.9822.4422.5622.33354,376
Oct 16, 202422.7823.0822.6823.0422.81280,929
Oct 15, 202423.4023.5222.9623.1822.95157,775
Oct 14, 202423.0223.2822.9223.2823.05393,880
Oct 11, 202423.3023.4022.9623.0422.81161,029
Oct 10, 202423.3023.3622.9623.3023.07146,123
Oct 9, 202422.9223.3622.9223.3623.13185,783
Oct 8, 202423.0023.2022.6023.1422.91166,849
Oct 7, 202423.4223.5823.0423.1422.91173,725
Oct 4, 202422.9823.4422.8823.3823.15274,991
Oct 3, 202422.9623.1622.8022.8422.61373,539
Oct 2, 202423.0423.1222.9423.0422.81184,580
Oct 1, 202423.4623.7022.8623.1022.87229,806
Sep 30, 202423.1223.7223.1023.5023.26314,164
Sep 27, 202423.3223.6423.3023.6023.36303,081
Sep 26, 202422.6823.5022.6823.1422.91275,762
Sep 25, 202421.9222.7221.8822.4622.24190,465
Sep 24, 202422.1222.1221.8621.9421.72136,467
Sep 23, 202422.2622.2621.7221.7821.56165,562
Sep 20, 202422.6622.7822.0622.1621.942,152,765
Sep 19, 202421.9822.7821.9622.6622.43379,733
Sep 18, 202421.6221.7221.3021.6221.40243,442
Sep 17, 202421.3421.8021.2221.7021.48177,398
Sep 16, 202421.2821.3021.0821.2421.0387,470
Sep 13, 202421.0821.3421.0821.3021.09120,957
Sep 12, 202421.6421.7420.8621.0820.87182,087
Sep 11, 202421.7222.0421.2421.3621.15375,005
Sep 10, 202421.5622.0421.5421.8421.62276,998
Sep 9, 202421.2021.5221.2021.5221.30154,002
Sep 6, 202421.7021.7021.0821.1220.91224,166
Sep 5, 202421.1821.5621.1621.3421.13192,002
Sep 4, 202421.7221.7221.0421.2821.07275,834
Sep 3, 202422.0622.1421.8421.9221.70230,079
Sep 2, 202422.3822.3821.8821.9821.76144,720
Aug 30, 202422.3022.5222.1422.3822.16191,741
Aug 29, 202422.4622.4622.1822.2622.041,226,187
Aug 28, 202422.2022.3622.0022.2422.02215,630
Aug 27, 202422.2422.3621.8621.9821.76145,462
Aug 26, 202422.2622.3822.1222.2222.00110,946
Aug 23, 202421.7022.3021.6222.2422.02159,129
Aug 22, 202421.6822.0221.6821.8221.60151,639
Aug 21, 202421.8621.8621.6221.7821.56195,254
Aug 20, 202421.9422.2221.7221.8421.62137,162
Aug 19, 202421.8021.9021.7621.9021.68140,088
Aug 16, 202421.9821.9821.6621.7821.56146,519
Aug 15, 202421.4021.7421.4021.7421.5291,408
Aug 14, 202421.5221.5821.2021.4021.19178,337
Aug 13, 202421.1221.5021.1221.3221.11186,355
Aug 12, 202421.5621.5621.2821.2821.07129,974
Aug 9, 202421.6621.6621.3021.3421.13153,321
Aug 8, 202421.3421.5021.1621.3821.17146,398
Aug 7, 202421.6021.6821.3221.5621.34160,448
Aug 6, 202421.3021.6221.1021.2821.07277,892
Aug 5, 202422.0622.2620.8821.2020.99564,860
Aug 2, 202422.3022.9822.2422.6422.41638,111
Aug 1, 202421.5022.6021.2022.3422.12812,201
Jul 31, 202421.0021.2620.3420.5820.37610,840
Jul 30, 202420.1020.4820.1020.2620.06220,526
Jul 29, 202420.4820.5020.0620.2220.02242,713
Jul 26, 202419.7420.3619.7420.3420.14602,234
Jul 25, 202419.4619.8319.1519.7819.58304,178
Jul 24, 202419.6020.0219.6019.9119.71280,741
Jul 23, 202419.5619.8419.4919.7419.54343,421
Jul 22, 202419.2519.7919.2519.5919.39400,754
Jul 19, 202419.5819.5819.0619.1418.95408,836
Jul 18, 202420.7020.7019.6519.6519.45603,880
Jul 17, 202420.8421.0020.6220.8220.61485,130
Jul 16, 202420.0020.7420.0020.7420.53281,599
Jul 15, 202420.2220.2820.0220.2220.02733,702
Jul 12, 202420.2020.4219.9720.4220.22369,533
Jul 11, 202419.7320.0419.4519.9919.791,159,197
Jul 10, 202419.2519.6719.2519.4219.23207,340
Jul 9, 202419.7919.7919.2719.4019.21181,988
Jul 8, 202419.4019.9319.3219.7519.55304,845
Jul 5, 202419.5719.7419.4319.4419.25227,126
Jul 4, 202419.4119.6419.4119.5919.39201,178
Jul 3, 202419.4119.5519.2919.4019.21160,657
Jul 2, 202419.3019.3019.0119.1718.98264,136
Jul 1, 2024 0.3 Dividend
Jul 1, 202419.6019.6619.2919.3519.16280,767
Jun 28, 202419.6319.7519.3719.4919.00859,440
Jun 27, 202419.6419.7819.3619.4418.95312,524
Jun 26, 202420.0020.0619.6219.6419.14301,196
Jun 25, 202420.7220.7219.7119.9419.441,137,387
Jun 24, 202421.4021.6821.2821.6621.11970,308
Jun 21, 202421.9821.9821.4021.4020.86258,890
Jun 20, 202421.7622.0621.6822.0021.44186,818
Jun 19, 202421.8821.8821.6221.6421.09189,558
Jun 18, 202421.9221.9621.6621.6621.11240,562
Jun 17, 202421.6621.9421.5021.6621.11216,731
Jun 14, 202421.8221.8621.2021.5020.96314,849
Jun 13, 202422.5222.5221.7021.7221.17240,720
Jun 12, 202422.2022.6422.1022.5621.99259,901
Jun 11, 202422.3222.5021.9222.1821.62229,341
Jun 10, 202422.2422.3021.8022.3021.74240,315
Jun 7, 202422.2822.4622.2022.3021.74212,796
Jun 6, 202422.5822.7222.3022.3021.74184,843
Jun 5, 202422.4022.5422.2622.4021.83700,471
Jun 4, 202422.3222.6222.3022.4221.85199,942
Jun 3, 202422.7622.8622.3022.4021.83210,698
May 31, 202422.3222.5822.2222.3421.78494,469
May 30, 202422.7023.0422.6822.9622.38348,658

Related Tickers

NEA.MC Nicolás Correa, S.A.
11.70
+0.43%
 
GA8.DU Graco Inc
74.06
+0.14%
 
DAIUF Daifuku Co., Ltd.
25.75
+1.31%
 
JBT.F JBT Marel Corporation
101.00
0.00%
 
SCHN.SW Schindler Holding AG
285.50
+0.18%
 
ENR.BE Siemens Energy AG
85.12
+0.66%
 
AI.MC Airtificial Intelligence Structures, S.A.
0.1204
-0.50%
 
ATCO-B.ST Atlas Copco AB (publ)
136.90
-1.19%
 
KNEBV.HE KONE Oyj
55.12
-0.68%
 
IEX IDEX Corporation
182.14
+0.80%