Duro Felguera S.A. MDF
BME · Spain · Industrial Services
€0.2370+0.01 (+3.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.23 | -3.78% | €0.24 | €0.24 | €0.22 | 593.35K |
| 2026-09-29 | €0.24 | -4.03% | €0.25 | €0.25 | €0.24 | 537.67K |
| 2026-09-28 | €0.25 | +0.61% | €0.25 | €0.25 | €0.25 | 82.53K |
| 2026-09-25 | €0.25 | -0.20% | €0.25 | €0.25 | €0.25 | 128.45K |
| 2026-09-24 | €0.25 | -4.63% | €0.26 | €0.26 | €0.25 | 445.13K |
| 2026-09-23 | €0.26 | -2.63% | €0.26 | €0.27 | €0.26 | 990.33K |
| 2026-09-22 | €0.27 | -0.37% | €0.27 | €0.28 | €0.27 | 437.98K |
| 2026-09-21 | €0.27 | +1.91% | €0.27 | €0.28 | €0.26 | 1.29M |
| 2026-09-18 | €0.26 | -4.03% | €0.28 | €0.29 | €0.26 | 2.31M |
| 2026-09-17 | €0.27 | +5.00% | €0.26 | €0.28 | €0.26 | 1.25M |
| 2026-09-16 | €0.26 | +0.97% | €0.26 | €0.26 | €0.25 | 107.76K |
| 2026-09-15 | €0.26 | -0.58% | €0.26 | €0.26 | €0.25 | 36.36K |
| 2026-09-14 | €0.26 | -0.96% | €0.26 | €0.26 | €0.26 | 212.99K |
| 2026-09-11 | €0.26 | -0.19% | €0.26 | €0.26 | €0.26 | 140.60K |
| 2026-09-10 | €0.26 | +2.75% | €0.26 | €0.26 | €0.25 | 345.34K |
| 2026-09-09 | €0.25 | +0.79% | €0.26 | €0.26 | €0.25 | 420.54K |
| 2026-09-08 | €0.25 | -0.78% | €0.25 | €0.26 | €0.25 | 207.54K |
| 2026-09-07 | €0.25 | -1.16% | €0.25 | €0.26 | €0.25 | 77.73K |
| 2026-09-04 | €0.26 | 0.00% | €0.25 | €0.26 | €0.25 | 89.56K |
| 2026-09-03 | €0.26 | +0.98% | €0.26 | €0.26 | €0.25 | 92.02K |
| 2026-09-02 | €0.26 | +2.20% | €0.26 | €0.27 | €0.25 | 420.06K |
| 2026-09-01 | €0.25 | -3.85% | €0.26 | €0.26 | €0.25 | 661.49K |
| 2026-08-31 | €0.26 | -0.38% | €0.27 | €0.27 | €0.26 | 629.65K |
| 2026-08-28 | €0.26 | +0.38% | €0.26 | €0.27 | €0.26 | 931.95K |
| 2026-08-27 | €0.26 | +6.12% | €0.25 | €0.27 | €0.25 | 729.83K |
| 2026-08-26 | €0.25 | -2.39% | €0.25 | €0.25 | €0.25 | 235.41K |
| 2026-08-25 | €0.25 | -1.18% | €0.24 | €0.25 | €0.24 | 500.47K |
| 2026-08-24 | €0.25 | -2.50% | €0.26 | €0.26 | €0.25 | 198.50K |
| 2026-08-21 | €0.26 | +1.36% | €0.26 | €0.26 | €0.25 | 395.96K |
| 2026-08-20 | €0.26 | +2.19% | €0.26 | €0.27 | €0.24 | 1.51M |
| 2026-08-19 | €0.25 | -10.18% | €0.29 | €0.30 | €0.25 | 7.90M |
| 2026-08-18 | €0.28 | +36.59% | €0.22 | €0.28 | €0.22 | 12.47M |
| 2026-08-17 | €0.20 | +1.49% | €0.20 | €0.21 | €0.20 | 199.28K |
| 2026-08-14 | €0.20 | -1.46% | €0.20 | €0.21 | €0.20 | 33.06K |
| 2026-08-13 | €0.20 | -0.49% | €0.20 | €0.21 | €0.20 | 24.13K |
| 2026-08-12 | €0.21 | +1.48% | €0.20 | €0.21 | €0.20 | 55.78K |
| 2026-08-11 | €0.20 | -0.73% | €0.20 | €0.21 | €0.20 | 58.29K |
| 2026-08-10 | €0.20 | +0.99% | €0.20 | €0.21 | €0.20 | 327.28K |
| 2026-08-07 | €0.20 | +1.00% | €0.20 | €0.20 | €0.20 | 37.09K |
| 2026-08-06 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 250.64K |
| 2026-08-05 | €0.20 | +0.75% | €0.19 | €0.20 | €0.19 | 132.81K |
| 2026-08-04 | €0.20 | +1.02% | €0.20 | €0.20 | €0.19 | 193.85K |
| 2026-08-03 | €0.20 | +1.55% | €0.20 | €0.20 | €0.19 | 23.47K |
| 2026-07-31 | €0.19 | -3.72% | €0.20 | €0.20 | €0.19 | 175.35K |
| 2026-07-30 | €0.20 | +0.75% | €0.20 | €0.20 | €0.20 | 33.47K |
| 2026-07-29 | €0.20 | 0.00% | €0.20 | €0.20 | €0.19 | 123.14K |
| 2026-07-28 | €0.20 | +0.10% | €0.20 | €0.20 | €0.19 | 443.53K |
| 2026-07-27 | €0.20 | +0.40% | €0.19 | €0.20 | €0.19 | 106.32K |
| 2026-07-24 | €0.20 | -0.40% | €0.20 | €0.20 | €0.19 | 144.32K |
| 2026-07-23 | €0.20 | +1.42% | €0.20 | €0.20 | €0.20 | 49.68K |
| 2026-07-22 | €0.20 | -0.51% | €0.20 | €0.20 | €0.20 | 60.41K |
| 2026-07-21 | €0.20 | -1.49% | €0.20 | €0.20 | €0.20 | 82.86K |
| 2026-07-20 | €0.20 | +1.52% | €0.21 | €0.21 | €0.20 | 89.41K |
| 2026-07-17 | €0.20 | -1.98% | €0.21 | €0.21 | €0.19 | 226.39K |
| 2026-07-16 | €0.20 | -4.27% | €0.21 | €0.21 | €0.19 | 347.61K |
| 2026-07-15 | €0.21 | +2.68% | €0.20 | €0.21 | €0.20 | 289.61K |
| 2026-07-14 | €0.21 | -2.38% | €0.21 | €0.21 | €0.20 | 309.14K |
| 2026-07-13 | €0.21 | +1.45% | €0.22 | €0.22 | €0.21 | 337.60K |
| 2026-07-10 | €0.21 | +1.47% | €0.21 | €0.22 | €0.20 | 1.23M |
| 2026-07-09 | €0.20 | +3.49% | €0.19 | €0.21 | €0.19 | 804.36K |
| 2026-07-08 | €0.20 | -0.20% | €0.20 | €0.20 | €0.19 | 116.90K |
| 2026-07-07 | €0.20 | +5.88% | €0.19 | €0.20 | €0.19 | 494.58K |
| 2026-07-06 | €0.19 | -6.50% | €0.20 | €0.20 | €0.19 | 1.51M |
| 2026-07-03 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 249.38K |
| 2026-07-02 | €0.20 | -0.25% | €0.20 | €0.21 | €0.20 | 398.20K |
| 2026-07-01 | €0.20 | -4.52% | €0.21 | €0.22 | €0.20 | 1.24M |
| 2026-06-30 | €0.21 | -1.18% | €0.21 | €0.21 | €0.21 | 285.98K |
| 2026-06-29 | €0.21 | -3.41% | €0.21 | €0.22 | €0.21 | 525.26K |
| 2026-06-26 | €0.22 | +2.33% | €0.22 | €0.22 | €0.22 | 457.37K |
| 2026-06-25 | €0.22 | -7.73% | €0.24 | €0.24 | €0.21 | 2.32M |
| 2026-06-24 | €0.23 | +9.39% | €0.25 | €0.25 | €0.22 | 2.69M |
| 2026-06-23 | €0.21 | -16.47% | €0.24 | €0.25 | €0.20 | 3.65M |
| 2026-06-22 | €0.25 | +0.39% | €0.27 | €0.27 | €0.25 | 2.15M |
| 2026-06-19 | €0.25 | +1.60% | €0.25 | €0.26 | €0.25 | 1.28M |
| 2026-06-18 | €0.25 | -5.66% | €0.27 | €0.27 | €0.25 | 2.49M |
| 2026-06-17 | €0.26 | -1.12% | €0.25 | €0.27 | €0.24 | 5.31M |
| 2026-06-16 | €0.27 | +11.67% | €0.25 | €0.34 | €0.25 | 19.55M |
| 2026-06-15 | €0.24 | +44.58% | €0.17 | €0.24 | €0.17 | 12.54M |
| 2026-06-12 | €0.17 | -2.12% | €0.17 | €0.17 | €0.17 | 122.02K |
| 2026-06-11 | €0.17 | +1.92% | €0.17 | €0.17 | €0.17 | 57.72K |
| 2026-06-10 | €0.17 | -1.07% | €0.17 | €0.17 | €0.17 | 111.26K |
| 2026-06-09 | €0.17 | -1.64% | €0.17 | €0.17 | €0.17 | 115.57K |
| 2026-06-08 | €0.17 | -0.58% | €0.17 | €0.17 | €0.17 | 155.58K |
| 2026-06-05 | €0.17 | -0.46% | €0.17 | €0.17 | €0.17 | 19.25K |
| 2026-06-04 | €0.17 | -0.12% | €0.17 | €0.17 | €0.17 | 4.09K |
| 2026-06-03 | €0.17 | +2.13% | €0.17 | €0.17 | €0.17 | 59.70K |
| 2026-06-02 | €0.17 | -2.08% | €0.17 | €0.17 | €0.17 | 146.93K |
| 2026-06-01 | €0.17 | -0.35% | €0.17 | €0.17 | €0.17 | 12.72K |
| 2026-05-29 | €0.17 | +1.52% | €0.17 | €0.17 | €0.17 | 82.89K |
| 2026-05-28 | €0.17 | -2.06% | €0.17 | €0.17 | €0.17 | 171.46K |