U.S. Markets closed

Fluidra, S.A. (FDR.MC)


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
7.00-0.05 (-0.71%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20177.007.076.977.007.0059,087
Jul 20, 20177.117.157.037.057.05141,532
Jul 19, 20176.837.156.767.117.11203,012
Jul 18, 20176.996.996.766.836.83168,481
Jul 17, 20176.876.996.856.866.8645,543
Jul 14, 20176.987.006.896.916.9170,598
Jul 13, 20176.886.976.726.976.97282,747
Jul 12, 20176.846.906.806.896.8993,171
Jul 11, 20176.756.906.736.846.84559,147
Jul 10, 20176.656.746.556.726.72187,964
Jul 07, 20176.566.666.476.616.61159,329
Jul 06, 20176.496.556.456.556.55622,000
Jul 05, 20176.476.506.426.506.50361,855
Jul 04, 20176.556.556.456.476.4795,851
Jul 03, 20176.356.546.266.516.5199,305
Jun 30, 20176.446.556.396.406.40180,098
Jun 29, 20176.476.576.356.576.57179,478
Jun 28, 20176.206.506.146.486.48630,632
Jun 27, 20176.126.176.116.176.172,811,489
Jun 26, 20176.176.176.136.136.1356,409
Jun 23, 20176.126.186.106.166.1643,858
Jun 22, 20176.126.176.106.156.1524,201
Jun 21, 20176.196.196.126.156.1536,684
Jun 20, 20176.186.206.146.196.1953,455
Jun 19, 20176.186.186.146.166.1697,257
Jun 16, 20176.096.176.076.106.10187,599
Jun 15, 20176.076.156.076.096.09109,490
Jun 14, 20176.176.176.076.096.0957,474
Jun 13, 20176.156.156.076.156.1531,311
Jun 12, 20176.106.156.106.156.1537,525
Jun 09, 20176.116.156.076.136.1366,804
Jun 08, 20176.076.156.076.136.1349,497
Jun 07, 20176.186.186.056.186.1867,920
Jun 06, 20176.206.206.166.186.1825,250
Jun 05, 20176.206.256.116.226.22209,843
Jun 02, 20176.206.256.136.206.202,265,564
Jun 01, 20176.186.206.136.206.20199,625
May 31, 20176.116.196.116.146.14140,905
May 30, 20175.986.055.956.046.0491,569
May 29, 20175.935.995.865.955.9554,129
May 26, 20175.895.945.885.905.9043,220
May 25, 20175.745.905.745.905.9025,779
May 24, 20175.725.865.725.805.8085,474
May 23, 20175.665.865.665.805.8039,289
May 22, 20175.825.825.705.705.7069,321
May 19, 20175.645.945.515.785.7849,442
May 18, 20175.565.625.405.615.6146,557
May 17, 20175.725.765.595.595.5943,676
May 16, 20175.735.765.675.755.7527,891
May 15, 20175.845.865.715.715.7122,329
May 12, 20175.875.875.705.785.7837,510
May 11, 20175.825.855.765.825.8222,268
May 10, 20175.905.905.725.845.84117,040
May 09, 20175.855.975.845.865.8648,921
May 08, 20175.765.865.635.855.85104,763
May 05, 20175.825.845.705.845.84154,092
May 04, 20175.705.815.655.715.71188,316
May 03, 20175.705.795.655.745.74106,287
May 02, 20175.805.975.705.705.70160,062
Apr 28, 20175.595.885.575.805.80264,204
Apr 27, 20175.505.535.465.505.5053,701
Apr 26, 20175.355.605.325.555.55151,138
Apr 25, 20175.225.305.225.305.3053,436
Apr 24, 20175.305.315.265.305.30111,460
Apr 21, 20175.205.285.185.245.2482,403
Apr 20, 20175.095.175.025.165.1642,687
Apr 19, 20174.975.074.975.075.0732,028
Apr 18, 20175.025.085.025.035.0329,325
Apr 13, 20175.025.095.025.025.028,783
Apr 12, 20175.055.095.025.025.0217,073
Apr 11, 20174.995.074.995.035.0325,240
Apr 10, 20174.955.014.955.015.0162,531
Apr 07, 20174.945.014.945.015.0169,836
Apr 06, 20174.965.004.934.994.9968,329
Apr 05, 20175.015.014.954.994.9922,260
Apr 04, 20174.975.024.954.964.9666,680
Apr 03, 20174.995.034.934.974.9745,795
Mar 31, 20174.965.074.904.984.9888,923
Mar 30, 20175.045.094.964.964.96159,758
Mar 29, 20175.085.095.025.055.05125,283
Mar 28, 20174.995.104.985.095.09221,306
Mar 27, 20175.025.034.975.005.0059,726
Mar 24, 20174.985.004.955.005.00147,837
Mar 23, 20174.924.974.914.954.9539,842
Mar 22, 20175.025.024.924.924.92179,807
Mar 21, 20174.985.004.934.954.9557,598
Mar 20, 20175.015.024.934.984.9843,873
Mar 17, 20174.925.004.924.974.97119,514
Mar 16, 20174.885.004.864.954.9587,848
Mar 15, 20174.874.934.864.864.86135,244
Mar 14, 20174.904.954.864.884.8844,526
Mar 13, 20174.914.994.874.934.9353,812
Mar 10, 20174.944.974.914.954.9580,217
Mar 09, 20175.045.044.944.954.9568,657
Mar 08, 20175.005.054.954.984.98107,092
Mar 07, 20174.955.004.934.984.9895,661
Mar 06, 20174.995.034.864.984.98120,349
Mar 03, 20175.005.074.824.984.98418,499
Mar 02, 20175.175.225.135.165.165,785,975
Mar 01, 20175.305.305.205.265.2679,841
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...