UK markets closed

Fluidra, S.A. (FDR.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
19.99+0.09 (+0.45%)
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202419.7920.0819.7019.9919.99245,858
30 Apr 202420.1020.1019.8519.9019.90199,107
29 Apr 202419.8920.1819.8920.1620.16261,170
26 Apr 202419.7620.1419.7619.9319.93304,434
25 Apr 202420.3220.3419.5219.6619.66231,052
24 Apr 202420.1220.7020.0620.4220.42903,752
23 Apr 202419.3020.0819.3019.9519.95413,541
22 Apr 202419.0719.5319.0719.3519.35318,452
19 Apr 202419.1119.1118.8418.9918.99261,438
18 Apr 202419.3519.4418.8519.2019.20263,491
17 Apr 202419.2319.4019.1119.2019.20184,180
16 Apr 202419.4219.4219.0919.2219.22223,368
15 Apr 202419.5919.8119.5519.6319.63154,148
12 Apr 202419.9720.1019.6119.6819.68224,694
11 Apr 202420.0020.0619.7719.9219.92301,173
10 Apr 202420.5020.5419.9220.0020.00271,977
09 Apr 202420.8220.8220.3820.4220.42178,197
08 Apr 202420.7420.9420.7020.8020.80250,283
05 Apr 202420.8420.9820.7620.7620.76192,608
04 Apr 202421.2421.2421.0821.1621.16195,982
03 Apr 202421.1621.2020.8621.1821.18273,951
02 Apr 202422.0422.0421.2021.2421.24281,620
28 Mar 202421.8422.0221.8421.9221.92214,211
27 Mar 202421.8821.9021.6421.9021.90241,381
26 Mar 202421.6221.9621.6221.8821.88134,484
25 Mar 202421.7621.8421.6221.8421.84166,423
22 Mar 202422.0022.1821.7421.8421.84346,131
21 Mar 202421.8422.3021.8422.1622.16348,959
20 Mar 202421.8621.9421.7421.8221.82199,640
19 Mar 202421.5021.8021.4221.7621.76216,948
18 Mar 202422.0222.2021.5221.5821.58288,437
15 Mar 202422.1222.3222.0222.0422.04309,090
14 Mar 202422.4622.4622.0022.1822.18269,354
13 Mar 202422.4422.6622.2422.3622.36253,565
12 Mar 202422.1622.5422.0822.5022.50263,504
11 Mar 202422.2822.5421.9822.1622.16280,239
08 Mar 202422.3822.5622.2022.4622.46296,244
07 Mar 202422.0022.3421.8422.3422.34498,529
06 Mar 202421.5222.1821.3422.0822.08319,891
05 Mar 202420.9421.5620.5621.5221.52475,008
04 Mar 202421.6021.6421.0621.4421.44290,350
01 Mar 202421.5421.7821.2021.6221.62818,155
29 Feb 202420.9421.7220.7021.5621.561,079,203
28 Feb 202419.6919.8519.3019.8519.85495,633
27 Feb 202419.7419.9119.3519.7219.72536,449
26 Feb 202420.0620.0819.7519.8119.81337,512
23 Feb 202420.8820.9219.8419.9719.97562,159
22 Feb 202421.3021.4220.8220.9220.92728,390
21 Feb 202421.1621.3821.0421.1421.14167,204
20 Feb 202421.2621.3621.0221.1221.12188,293
19 Feb 202421.2021.2620.8821.1821.18191,892
16 Feb 202421.0021.4620.9821.3221.32327,643
15 Feb 202421.2021.2220.7220.7820.78204,338
14 Feb 202420.7021.1020.7021.0621.06201,020
13 Feb 202421.0021.1620.5420.7620.76241,745
12 Feb 202421.1421.2620.9421.0621.06232,713
09 Feb 202420.6421.1220.6420.9420.94280,822
08 Feb 202420.6820.8020.4220.6220.62203,882
07 Feb 202420.7821.0420.5420.5820.58319,443
06 Feb 202420.3820.9620.3620.9620.96615,447
05 Feb 202420.1420.4620.0220.3620.36485,808
02 Feb 202420.2020.4820.1020.2020.20320,591
01 Feb 202419.8820.2019.7720.0020.00279,567
31 Jan 202419.9020.2019.8220.1220.12380,627
30 Jan 202419.2620.1219.2619.8619.86363,577
29 Jan 202419.4019.5119.1119.4519.45333,842
26 Jan 202419.5519.5519.2419.4619.46207,864
25 Jan 202419.5019.5719.3619.5019.50217,457
24 Jan 202419.2919.5719.2719.5319.53232,467
23 Jan 202419.2419.2618.8019.1519.15262,115
22 Jan 202418.7319.2018.7319.0319.03173,931
19 Jan 202418.9219.0118.6718.7018.70252,056
18 Jan 202418.5018.8718.4918.8418.84206,731
17 Jan 202418.5418.7618.4418.6718.67297,685
16 Jan 202418.7218.9118.5818.8818.88355,262
15 Jan 202419.1419.1718.9118.9618.96100,475
12 Jan 202418.9819.3818.9219.1519.15227,499
11 Jan 202418.5319.5518.5318.8018.80645,245
10 Jan 202418.3118.3518.1018.3118.31317,372
09 Jan 202418.4318.4418.1218.3618.36228,742
08 Jan 202418.5818.6718.1718.5618.56212,245
05 Jan 202418.7418.8318.3818.6718.67208,581
04 Jan 202418.9619.2918.9518.9818.98211,303
03 Jan 202419.0819.3118.6618.7218.72241,778
02 Jan 202418.9719.5418.9719.3019.30292,446
29 Dec 202318.9519.0818.8018.8518.85182,234
28 Dec 202319.6019.6518.9418.9918.99231,968
27 Dec 202319.5019.6519.4319.5619.56212,844
22 Dec 202319.0019.4318.9819.4119.41252,931
21 Dec 202318.8419.0918.8019.0019.00275,541
20 Dec 202319.0719.2318.9218.9918.99291,941
19 Dec 202318.8219.1518.8119.1219.12270,041
18 Dec 202319.0119.2718.8318.8518.85325,604
15 Dec 202319.3019.5719.0819.0819.081,314,798
14 Dec 202318.4019.2818.4019.2019.201,116,964
13 Dec 202317.9318.1317.8117.8117.81492,166
12 Dec 202317.7918.4017.6017.8817.88373,241
11 Dec 202318.4318.5018.3518.3518.35167,782
08 Dec 202318.4018.5918.3118.4318.43168,681
07 Dec 202318.2218.3618.0118.3318.33253,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...