Fluidra, S.A. FDR
BME · Spain · Consumer Durables
€17.19-0.49 (-2.77%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.19 | -2.77% | €17.67 | €17.67 | €17.19 | 436.40K |
| 2026-09-30 | €17.68 | -1.56% | €18.05 | €18.08 | €17.68 | 333.10K |
| 2026-09-29 | €17.96 | -0.88% | €18.16 | €18.30 | €17.94 | 303.51K |
| 2026-09-28 | €18.12 | +1.00% | €17.93 | €18.35 | €17.93 | 304.12K |
| 2026-09-25 | €17.94 | +1.64% | €17.71 | €18.00 | €17.71 | 212.70K |
| 2026-09-24 | €17.65 | -1.56% | €17.87 | €17.93 | €17.65 | 249.48K |
| 2026-09-23 | €17.93 | -0.83% | €18.16 | €18.16 | €17.88 | 225.77K |
| 2026-09-22 | €18.08 | +0.06% | €18.07 | €18.29 | €18.03 | 263.26K |
| 2026-09-21 | €18.07 | +2.21% | €17.84 | €18.20 | €17.69 | 262.77K |
| 2026-09-18 | €17.68 | -0.56% | €17.80 | €17.80 | €17.50 | 685.85K |
| 2026-09-17 | €17.78 | -0.34% | €17.89 | €18.07 | €17.78 | 308.82K |
| 2026-09-16 | €17.84 | +0.56% | €17.75 | €17.92 | €17.68 | 774.45K |
| 2026-09-15 | €17.74 | -0.67% | €17.80 | €17.80 | €17.52 | 323.17K |
| 2026-09-14 | €17.86 | -1.43% | €18.02 | €18.10 | €17.85 | 408.19K |
| 2026-09-11 | €18.12 | -0.44% | €18.22 | €18.30 | €18.07 | 254.90K |
| 2026-09-10 | €18.20 | +0.05% | €18.25 | €18.38 | €17.96 | 351.46K |
| 2026-09-09 | €18.19 | -3.45% | €18.70 | €18.73 | €18.14 | 511.46K |
| 2026-09-08 | €18.84 | -0.42% | €18.92 | €19.00 | €18.82 | 206.74K |
| 2026-09-07 | €18.92 | -0.68% | €19.05 | €19.08 | €18.88 | 169.03K |
| 2026-09-04 | €19.05 | +1.01% | €18.88 | €19.08 | €18.86 | 185.50K |
| 2026-09-03 | €18.86 | -0.21% | €18.96 | €19.03 | €18.76 | 219.89K |
| 2026-09-02 | €18.90 | -0.21% | €18.90 | €19.09 | €18.85 | 299.26K |
| 2026-09-01 | €18.94 | -2.57% | €19.48 | €19.58 | €18.94 | 288.91K |
| 2026-08-31 | €19.44 | +0.47% | €19.38 | €19.51 | €19.33 | 452.06K |
| 2026-08-28 | €19.35 | -1.17% | €19.73 | €19.85 | €19.35 | 261.23K |
| 2026-08-27 | €19.58 | -0.15% | €19.72 | €19.72 | €19.42 | 220.84K |
| 2026-08-26 | €19.61 | +1.08% | €19.33 | €19.74 | €19.32 | 214.47K |
| 2026-08-25 | €19.40 | -0.51% | €19.58 | €19.65 | €19.34 | 245.45K |
| 2026-08-24 | €19.50 | +0.31% | €19.42 | €19.58 | €19.33 | 197.02K |
| 2026-08-21 | €19.44 | +0.67% | €19.34 | €19.50 | €19.25 | 246.85K |
| 2026-08-20 | €19.31 | +0.94% | €19.09 | €19.33 | €19.06 | 241.85K |
| 2026-08-19 | €19.13 | +1.43% | €18.90 | €19.14 | €18.86 | 304.89K |
| 2026-08-18 | €18.86 | -1.87% | €19.07 | €19.24 | €18.86 | 250.39K |
| 2026-08-17 | €19.22 | -1.74% | €19.57 | €19.57 | €19.22 | 270.36K |
| 2026-08-14 | €19.56 | -0.46% | €19.67 | €19.82 | €19.56 | 190.18K |
| 2026-08-13 | €19.65 | -0.25% | €19.79 | €19.88 | €19.65 | 253.50K |
| 2026-08-12 | €19.70 | -1.45% | €19.96 | €20.02 | €19.67 | 313.13K |
| 2026-08-11 | €19.99 | -0.35% | €19.99 | €20.12 | €19.82 | 222.78K |
| 2026-08-10 | €20.06 | -1.47% | €20.40 | €20.40 | €19.99 | 308.13K |
| 2026-08-07 | €20.36 | +0.20% | €20.38 | €20.50 | €20.04 | 319.31K |
| 2026-08-06 | €20.32 | +0.30% | €20.26 | €20.48 | €20.22 | 310.66K |
| 2026-08-05 | €20.26 | +2.07% | €19.97 | €20.36 | €19.91 | 368.11K |
| 2026-08-04 | €19.85 | +1.38% | €19.70 | €19.95 | €19.60 | 365.85K |
| 2026-08-03 | €19.58 | +1.56% | €19.50 | €19.82 | €19.50 | 379.49K |
| 2026-07-31 | €19.28 | -1.23% | €19.66 | €20.12 | €19.23 | 456.58K |
| 2026-07-30 | €19.52 | +2.04% | €19.50 | €20.22 | €19.24 | 800.45K |
| 2026-07-29 | €19.13 | +1.49% | €18.90 | €19.32 | €18.72 | 530.96K |
| 2026-07-28 | €18.85 | +1.02% | €18.79 | €18.94 | €18.61 | 293.29K |
| 2026-07-27 | €18.66 | +2.02% | €18.50 | €18.73 | €18.46 | 358.74K |
| 2026-07-24 | €18.29 | +2.24% | €17.95 | €18.29 | €17.95 | 303.47K |
| 2026-07-23 | €17.89 | -1.05% | €18.00 | €18.09 | €17.83 | 379.63K |
| 2026-07-22 | €18.08 | +0.61% | €18.05 | €18.19 | €17.86 | 315.13K |
| 2026-07-21 | €17.97 | +0.06% | €18.00 | €18.08 | €17.87 | 267.26K |
| 2026-07-20 | €17.96 | -0.94% | €18.11 | €18.22 | €17.91 | 337.76K |
| 2026-07-17 | €18.13 | -0.33% | €18.05 | €18.36 | €18.03 | 263.74K |
| 2026-07-16 | €18.19 | +0.55% | €18.15 | €18.24 | €18.02 | 384.62K |
| 2026-07-15 | €18.09 | -2.79% | €18.58 | €18.58 | €17.72 | 856.12K |
| 2026-07-14 | €18.61 | -1.53% | €18.69 | €18.75 | €18.44 | 316.75K |
| 2026-07-13 | €18.90 | +0.75% | €18.82 | €19.16 | €18.66 | 372.62K |
| 2026-07-10 | €18.76 | -1.00% | €18.73 | €18.90 | €18.66 | 334.64K |
| 2026-07-09 | €18.95 | +1.17% | €19.00 | €19.11 | €18.91 | 328.04K |
| 2026-07-08 | €18.73 | -4.19% | €19.52 | €19.52 | €18.71 | 601.49K |
| 2026-07-07 | €19.55 | -0.86% | €19.80 | €19.88 | €19.54 | 318.18K |
| 2026-07-06 | €19.72 | -2.28% | €20.22 | €20.22 | €19.72 | 401.62K |
| 2026-07-03 | €20.18 | +0.30% | €20.10 | €20.30 | €20.10 | 313.53K |
| 2026-07-02 | €20.12 | -0.10% | €20.08 | €20.26 | €19.85 | 357.13K |
| 2026-07-01 | €20.14 | +1.72% | €19.80 | €20.30 | €19.62 | 502.63K |
| 2026-06-30 | €19.80 | +0.97% | €19.60 | €20.06 | €19.50 | 719.37K |
| 2026-06-29 | €19.61 | +0.46% | €19.50 | €19.66 | €19.26 | 481.72K |
| 2026-06-26 | €19.52 | +3.72% | €18.80 | €19.53 | €18.74 | 668.50K |
| 2026-06-25 | €18.82 | -0.16% | €18.82 | €18.98 | €18.75 | 377.04K |
| 2026-06-24 | €18.85 | -0.11% | €18.92 | €18.92 | €18.63 | 466.31K |
| 2026-06-23 | €18.87 | -0.94% | €18.80 | €18.97 | €18.60 | 288.42K |
| 2026-06-22 | €19.05 | -0.73% | €19.13 | €19.18 | €18.79 | 399.68K |
| 2026-06-19 | €19.19 | -1.39% | €19.58 | €19.65 | €19.19 | 491.32K |
| 2026-06-18 | €19.46 | +1.20% | €19.29 | €19.52 | €19.07 | 604.95K |
| 2026-06-17 | €19.23 | -1.44% | €19.50 | €19.51 | €19.21 | 413.11K |
| 2026-06-16 | €19.51 | +1.25% | €19.35 | €19.51 | €19.24 | 300.86K |
| 2026-06-15 | €19.27 | +2.45% | €19.35 | €19.56 | €19.26 | 408.85K |
| 2026-06-12 | €18.81 | +3.07% | €18.65 | €19.02 | €18.59 | 484.42K |
| 2026-06-11 | €18.25 | -1.19% | €18.40 | €18.57 | €18.21 | 488.91K |
| 2026-06-10 | €18.47 | +0.65% | €18.49 | €18.57 | €18.32 | 489.50K |
| 2026-06-09 | €18.35 | -0.22% | €18.35 | €18.55 | €18.28 | 371.54K |
| 2026-06-08 | €18.39 | -0.97% | €18.38 | €18.52 | €18.25 | 304.72K |
| 2026-06-05 | €18.57 | -0.16% | €18.53 | €18.85 | €18.53 | 369.88K |
| 2026-06-04 | €18.60 | +0.92% | €18.40 | €18.62 | €18.40 | 318.40K |
| 2026-06-03 | €18.43 | -0.43% | €18.60 | €18.60 | €18.33 | 345.53K |
| 2026-06-02 | €18.51 | +0.16% | €18.56 | €18.67 | €18.45 | 310.77K |
| 2026-06-01 | €18.48 | -1.91% | €18.80 | €18.80 | €18.37 | 429.09K |
| 2026-05-29 | €18.84 | -0.11% | €19.04 | €19.04 | €18.82 | 574.80K |