Duro Felguera, S.A. (0F7F.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:34AM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 2 |
| 11 Apr 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 157 |
| 10 Apr 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 316 |
| 09 Apr 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 248 |
| 08 Apr 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 334 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.6020 | 0.6090 | 0.6020 | 0.6090 | 0.6090 | 1,027 |
| 03 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,972 |
| 02 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 80 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.5389 | 0.5389 | 0.5389 | 0.5389 | 0.5389 | 126 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.5610 | 0.5610 | 0.5510 | 0.5510 | 0.5510 | 22 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.5570 | 0.5570 | 0.5539 | 0.5539 | 0.5539 | 382 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.5529 | 0.5529 | 0.5529 | 0.5529 | 0.5529 | 1,009 |
| 15 Mar 2024 | 0.5651 | 0.5651 | 0.5651 | 0.5651 | 0.5651 | 215 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.5760 | 0.5969 | 0.5760 | 0.5969 | 0.5969 | 95 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 70 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.6340 | 0.6381 | 0.6340 | 0.6381 | 0.6381 | 564 |
| 27 Feb 2024 | 0.6370 | 0.6370 | 0.6331 | 0.6331 | 0.6331 | 561 |
| 26 Feb 2024 | 0.6271 | 0.6271 | 0.6271 | 0.6271 | 0.6271 | 562 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 3 |
| 19 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 4 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 8 |
| 14 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 13 |
| 13 Feb 2024 | 0.6309 | 0.6309 | 0.6309 | 0.6309 | 0.6309 | 1,820 |
| 12 Feb 2024 | 0.6309 | 0.6310 | 0.6309 | 0.6310 | 0.6310 | 712 |
| 09 Feb 2024 | 0.6319 | 0.6319 | 0.6319 | 0.6319 | 0.6319 | 956 |
| 08 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 2 |
| 07 Feb 2024 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | 500 |
| 06 Feb 2024 | 0.6539 | 0.6539 | 0.6539 | 0.6539 | 0.6539 | 1 |
| 05 Feb 2024 | 0.6480 | 0.6480 | 0.6449 | 0.6449 | 0.6449 | 51 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.6880 | 0.6880 | 0.6620 | 0.6620 | 0.6620 | 597 |
| 30 Jan 2024 | 0.6349 | 0.6349 | 0.6349 | 0.6349 | 0.6349 | 352 |
| 29 Jan 2024 | 0.6349 | 0.6349 | 0.6349 | 0.6349 | 0.6349 | 326 |
| 26 Jan 2024 | 0.6369 | 0.6369 | 0.6369 | 0.6369 | 0.6369 | 1 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.6380 | 0.6490 | 0.6380 | 0.6469 | 0.6469 | 5 |
| 19 Jan 2024 | 0.6429 | 0.6429 | 0.6429 | 0.6429 | 0.6429 | 1,465 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 1 |
| 16 Jan 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 2 |
| 15 Jan 2024 | 0.6410 | 0.6511 | 0.6410 | 0.6511 | 0.6511 | 156 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.6510 | 0.6510 | 0.6425 | 0.6425 | 0.6425 | 2,213 |
| 10 Jan 2024 | 0.6450 | 0.6639 | 0.6450 | 0.6639 | 0.6639 | 983 |
| 09 Jan 2024 | 0.6870 | 0.6870 | 0.6430 | 0.6430 | 0.6430 | 187 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 184 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.6650 | 0.6650 | 0.6640 | 0.6640 | 0.6640 | 110 |
| 02 Jan 2024 | 0.6650 | 0.6650 | 0.6569 | 0.6569 | 0.6569 | 500 |
| 29 Dec 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 10 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | 1,555 |
| 22 Dec 2023 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 3 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.6779 | 0.6779 | 0.6779 | 0.6779 | 0.6779 | 89 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.7170 | 0.7170 | 0.7099 | 0.7099 | 0.7099 | 497 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 0.7100 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 2 |
| 07 Dec 2023 | 0.7030 | 0.7030 | 0.7000 | 0.7000 | 0.7000 | 100 |
| 06 Dec 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 22 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 42 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 0.7060 | 0.7150 | 0.7060 | 0.7150 | 0.7150 | 93 |
| 29 Nov 2023 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | 427 |
| 28 Nov 2023 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 2 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 25 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.