FDR.MC - Fluidra, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201811.8411.8411.6611.7211.7249,170
Feb 22, 201811.6411.8811.6411.8211.8280,251
Feb 21, 201811.9011.9011.6011.7611.76115,517
Feb 20, 201811.5011.9011.4611.8811.88139,824
Feb 19, 201811.6411.6411.4611.5211.5241,873
Feb 16, 201811.3411.6811.2411.5411.5496,824
Feb 15, 201811.2811.4011.1211.3211.3291,968
Feb 14, 201811.2011.2411.0011.1011.1089,884
Feb 13, 201811.1011.3411.0211.1011.1099,427
Feb 12, 201810.7411.0410.7410.9610.9644,221
Feb 09, 201811.1011.1010.6010.6810.68301,128
Feb 08, 201811.0211.0210.5610.8010.80197,663
Feb 07, 201810.8610.9810.6810.9010.9091,062
Feb 06, 201810.1410.8210.1410.6410.64123,263
Feb 05, 201810.5410.7010.0410.6210.62119,681
Feb 02, 201810.8810.9210.5410.6610.66272,934
Feb 01, 201810.8411.0210.8410.8810.88561,077
Jan 31, 201810.8610.9210.8010.8410.8456,977
Jan 30, 201810.7410.9410.7210.8610.86123,933
Jan 29, 201811.1611.1610.7810.8010.8093,399
Jan 26, 201810.7611.2010.7611.2011.20102,730
Jan 25, 201810.9010.9010.7010.7610.7657,067
Jan 24, 201811.0211.1010.8010.9210.92559,423
Jan 23, 201810.8211.1610.8011.0811.08143,228
Jan 22, 201811.0011.1010.8410.8410.8471,110
Jan 19, 201810.7011.0610.7010.9010.90118,532
Jan 18, 201811.1011.1010.5010.8610.86441,789
Jan 17, 201811.4211.4811.0211.0611.06220,587
Jan 16, 201811.4411.5611.2411.4011.40134,073
Jan 15, 201811.3011.6611.2811.4411.4495,464
Jan 12, 201811.9011.9011.3411.4611.46136,332
Jan 11, 201812.1412.1411.6811.8011.80200,356
Jan 10, 201812.1012.2212.0012.1212.1278,491
Jan 09, 201812.2612.2612.0012.1012.10199,324
Jan 08, 201812.2612.3812.1012.1812.1899,972
Jan 05, 201811.9812.2811.9012.1012.10697,619
Jan 04, 201811.8212.1811.8211.9011.90100,011
Jan 03, 201811.6011.9411.1011.8211.82209,951
Jan 02, 201811.8112.2311.6111.7011.70114,738
Dec 29, 201711.6111.8111.3811.8111.81116,825
Dec 28, 201711.4811.6611.3711.6111.6181,289
Dec 27, 201711.5311.5411.2711.5211.5269,971
Dec 22, 201711.1511.6611.1011.5311.5380,905
Dec 21, 201711.4511.6711.3511.4011.4053,668
Dec 20, 201711.6911.7811.3511.4811.48128,804
Dec 19, 201711.5011.8711.4411.5311.5395,305
Dec 18, 201711.4511.5211.2711.5011.5095,906
Dec 15, 201711.2611.5311.0611.5111.51207,384
Dec 14, 201711.3211.3911.0511.3311.33146,066
Dec 13, 201711.4711.4911.2011.2711.2779,784
Dec 12, 201711.5011.5211.3611.4911.49102,425
Dec 11, 201711.5211.6011.4011.5011.5082,982
Dec 08, 201711.5111.5511.4511.5211.5274,206
Dec 07, 201711.4811.5511.3511.5111.5162,712
Dec 06, 201711.5211.5311.4311.5111.51366,162
Dec 05, 201711.5211.5911.4011.5811.5881,533
Dec 04, 201711.2111.5011.2111.4511.4565,577
Dec 01, 201711.4711.4711.0211.2011.20259,251
Nov 30, 201711.4911.5311.3911.4711.4786,067
Nov 29, 201711.5011.5611.3311.4511.45105,277
Nov 28, 201711.5311.5911.3511.5111.51163,708
Nov 27, 201711.4611.5811.3611.4511.45103,614
Nov 24, 201711.5611.5711.3911.4511.45144,461
Nov 23, 201711.4111.6911.4111.5211.5293,845
Nov 22, 201711.4011.6411.2311.5111.51183,445
Nov 21, 201711.0211.4710.9911.3011.30145,895
Nov 20, 201711.0311.1511.0011.0211.02285,621
Nov 17, 201711.3511.4011.0211.1011.1070,439
Nov 16, 201711.0011.3011.0011.2011.2082,249
Nov 15, 201710.8611.0610.8011.0011.00270,513
Nov 14, 201710.9911.0910.8510.9010.9097,906
Nov 13, 201711.0111.0610.9010.9510.95432,625
Nov 10, 201710.8111.0510.7511.0011.00150,967
Nov 09, 201711.2211.2210.8010.9010.90307,535
Nov 08, 201711.0311.2511.0111.1711.17355,264
Nov 07, 201710.2011.0710.0510.9310.93844,892
Nov 06, 20179.4010.609.2610.5310.531,224,067
Nov 03, 20178.638.898.608.878.87231,517
Nov 02, 20178.698.778.608.708.7097,506
Nov 01, 20178.758.808.608.688.68100,324
Oct 31, 20178.538.808.538.708.70338,112
Oct 30, 20178.318.538.248.508.50219,365
Oct 27, 20178.238.367.708.238.23224,366
Oct 26, 20178.408.418.208.258.25218,824
Oct 25, 20178.508.608.408.418.41121,271
Oct 24, 20178.538.698.508.558.5594,186
Oct 23, 20178.668.708.458.648.64148,023
Oct 20, 20178.888.898.638.658.6571,646
Oct 19, 20178.868.888.708.888.88568,081
Oct 18, 20178.718.858.628.858.85182,886
Oct 17, 20178.568.778.538.758.75194,738
Oct 16, 20178.638.808.608.608.6082,325
Oct 13, 20178.858.858.698.808.8046,467
Oct 12, 20178.778.908.608.858.85116,073
Oct 11, 20178.668.768.518.758.75162,943
Oct 10, 20178.698.698.258.468.46209,165
Oct 09, 20178.208.568.208.568.56171,737
Oct 06, 20178.368.548.208.228.22150,802
Oct 05, 20178.328.708.328.508.50245,790
Oct 04, 20178.868.948.168.528.521,052,423
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...