UK markets closed

Fluidra, S.A. (0ILI.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
20.61+0.78 (+3.93%)
At close: 06:28PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.9820.6419.9820.6120.619,795
02 May 202419.5919.9919.7919.8319.8395,268
01 May 202420.0420.0420.0420.0420.04-
30 Apr 202420.2420.1219.8620.0420.043,273
29 Apr 202419.8120.1619.8920.0020.0068,014
26 Apr 202419.7220.1019.7620.1220.12184,785
25 Apr 202420.3320.3219.5319.6519.6575,346
24 Apr 202420.1420.5620.1020.4520.4545,874
23 Apr 202419.5819.9819.3019.9919.99101,577
22 Apr 202418.7219.4719.0619.4219.42266,142
19 Apr 202419.1819.0018.9319.0019.0016,651
18 Apr 202419.0919.3718.8419.0219.0235,529
17 Apr 202419.3019.4019.1519.2319.2310,561
16 Apr 202419.5419.4419.0819.0819.0825,244
15 Apr 202419.3019.8019.6119.5619.5625,598
12 Apr 202419.6920.0319.6119.7219.7250,825
11 Apr 202420.0020.0419.8519.9319.9362,703
10 Apr 202420.3220.5619.9320.1820.1854,037
09 Apr 202420.7720.6420.4220.3620.3643,505
08 Apr 202421.0020.9120.7820.7520.7538,459
05 Apr 202420.8020.9820.7620.9820.9814,683
04 Apr 202421.1421.2221.1021.1821.1823,682
03 Apr 202421.0821.1820.8821.0821.0841,833
02 Apr 202422.0321.7221.2421.4321.4336,142
28 Mar 202421.6222.0021.8221.8421.8425,114
27 Mar 202421.9821.9821.6621.9221.92222,706
26 Mar 202421.6221.9521.7221.8621.8634,086
25 Mar 202421.4921.8421.7021.7821.78109,527
22 Mar 202422.0122.0721.7421.7621.76167,121
21 Mar 202421.7622.2821.8422.2522.25448,507
20 Mar 202422.0121.9221.7221.8621.8670,526
19 Mar 202421.6221.7921.5021.5321.5326,427
18 Mar 202421.6222.5021.5821.8421.847,627
15 Mar 202422.0122.3022.0422.2122.2169,943
14 Mar 202422.5422.4422.1822.2522.2513,347
13 Mar 202422.1122.6222.2822.2322.237,613
12 Mar 202422.0522.5222.2222.4222.4221,149
11 Mar 202422.4422.4122.0222.1722.17168,338
08 Mar 202422.6022.5822.2222.4222.4262,823
07 Mar 202422.1922.3421.8422.1522.15152,193
06 Mar 202421.5122.1821.4422.0522.0532,376
05 Mar 202421.1021.5420.8821.4121.41192,335
04 Mar 202421.1021.6021.0821.4321.4350,588
01 Mar 202421.3121.7621.2821.3921.391,264,231
29 Feb 202420.9421.7020.7621.4921.49152,815
28 Feb 202419.6119.8519.3619.6319.6398,959
27 Feb 202419.8519.7919.4019.6119.61724,494
26 Feb 202420.3320.1419.7920.0220.0241,283
23 Feb 202420.5520.9019.9719.8319.8375,860
22 Feb 202421.4521.4220.8420.9420.9432,615
21 Feb 202421.3921.3821.0421.3121.3125,864
20 Feb 202421.3121.4021.0421.2321.2332,794
19 Feb 202421.2921.2820.9221.1421.1427,464
16 Feb 202420.8021.4420.9821.2521.2524,697
15 Feb 202421.0021.2220.7420.8420.8429,818
14 Feb 202420.4821.0620.7020.8820.8842,915
13 Feb 202421.2321.1620.6920.6520.6581,030
12 Feb 202421.1021.2420.9621.0421.04216,166
09 Feb 202420.5921.1020.7021.0621.0645,333
08 Feb 202420.9020.7820.4220.6120.61128,767
07 Feb 202420.5021.0020.5420.5920.591,622,813
06 Feb 202420.4520.9620.3420.8420.84170,594
05 Feb 202420.0420.4420.1520.4520.45392,442
02 Feb 202419.9920.5020.1420.2220.22225,547
01 Feb 202420.1020.1819.8120.1720.1774,864
31 Jan 202419.8920.1819.8919.9719.9734,589
30 Jan 202419.2620.0819.4920.1020.1047,280
29 Jan 202419.4119.4619.1419.2719.27297,672
26 Jan 202419.3019.4619.2419.3719.3758,624
25 Jan 202419.4419.5219.3319.5019.5091,163
24 Jan 202419.1619.5319.3419.3319.3316,281
23 Jan 202419.4119.2218.8119.1619.16102,910
22 Jan 202418.5519.2018.9719.1319.1340,249
19 Jan 202418.9819.0018.7018.9418.94228,116
18 Jan 202418.8818.8618.6218.6118.6123,845
17 Jan 202418.5018.7418.4618.6118.61258,213
16 Jan 202418.5018.9018.6518.7718.77655,281
15 Jan 202419.1219.2818.9419.1419.1498,248
12 Jan 202418.9819.3118.9819.1719.1755,541
11 Jan 202418.9919.5618.6018.8018.80586,354
10 Jan 202418.1718.3418.0918.2418.24239,007
09 Jan 202418.5618.4318.1218.3318.33198,482
08 Jan 202418.3118.6118.2118.3418.3421,499
05 Jan 202418.7218.7418.4518.6818.6815,031
04 Jan 202418.9619.2618.9718.9618.9633,813
03 Jan 202419.5919.3618.7018.6818.6822,948
02 Jan 202419.5919.5518.9619.5119.51173,748
29 Dec 202318.5819.0618.8319.0219.0211,089
28 Dec 202319.3019.6218.9618.9618.9615,050
27 Dec 202319.5019.6319.5019.4819.4815,735
22 Dec 202319.0019.4119.0019.0319.03128,848
21 Dec 202318.5819.0618.8418.8518.8555,955
20 Dec 202319.2019.1918.9419.1619.1614,241
19 Dec 202318.9319.1418.9219.0219.0220,982
18 Dec 202318.8319.2218.8519.0919.09132,070
15 Dec 202319.2019.5519.0819.1019.10848,600
14 Dec 202318.8019.2818.4818.9718.972,351,551
13 Dec 202317.8418.0917.8118.0118.014,958
12 Dec 202317.6018.1917.7317.9717.9729,937
11 Dec 202318.4418.5018.3518.4318.43783,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...