Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fluidra, S.A. logo
FDR.MC
Fluidra, S.A.
13:03:14
19.43 €
0.0000 (%0.00)
Previous Close: 19.46
Day Low₺19.32
Day High₺19.65
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FDR.MC: Fluidra, S.A. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.1456
CLOSE 13.1584

Low

LOW 7.72

High

HIGH 20.95
DATEOPENHIGHLOWCLOSE
01/02/202012.2612.4612.2412.4
01/03/202012.3612.4612.312.46
01/06/202012.512.512.212.2
01/07/202012.2412.2612.1812.26
01/08/202012.212.4412.212.3
01/09/202012.312.3611.8811.98
01/10/202012.212.211.712.08
01/13/202011.9612.0811.912.08
01/14/202012.112.111.811.98
01/15/20201212.1811.8412.18
01/16/202011.912.111.912.06
01/17/202012.112.1811.9812.18
01/20/202012.1812.181212.04
01/21/20201212.1811.7212.18
01/22/202011.8612.1611.8611.94
01/23/202011.911.911.611.6
01/24/202011.8411.8411.611.78
01/27/202011.6811.6811.411.5
01/28/202011.411.511.3611.42
01/29/202011.3211.511.3211.5
01/30/202011.611.611.2211.22
01/31/202011.211.2210.811.1
02/03/202010.9211.1810.911.04
02/04/202011.1611.210.9211.02
02/05/202010.9411.1610.911.16
02/06/202011.0411.310.9811.08
02/07/20201111.4610.9811.46
02/10/202011.311.511.311.44
02/11/202011.612.0411.2812.04
02/12/202012.112.4811.7212.34
02/13/202012.3812.412.212.3
02/14/202012.3612.7412.2812.72
02/17/202012.7413.712.5813.5
02/18/202013.1413.2212.8213.1
02/19/202013.313.513.1613.32
02/20/202013.0213.41313.36
02/21/202013.3613.3613.1213.3
02/24/202013.2813.2812.9613.22
02/25/202013.0213.1612.713.02
02/26/202012.813.0212.6212.78
02/27/202012.7212.7612.212.36
02/28/202012.212.5411.912.48
03/02/202012.4812.7612.0612.12
03/03/202012.3612.5212.1212.26
03/04/202012.512.511.711.7
03/05/202011.8611.911.311.38
03/06/202011.2611.2810.9411.1
03/09/202010.6410.969.949.99
03/10/20209.7210.49.599.89
03/11/202010.0610.069.699.97
03/12/20209.999.997.728
03/13/20208.299.38.29.02
03/16/20208.78.978.118.97
03/17/20208.99.58.99.4
03/18/20208.919.668.59.23
03/19/20209.49.6899.3
03/20/20209.99.99.229.43
03/23/20209.059.439.059.38
03/24/20209.59.538.768.92
03/25/20208.939.258.528.52
03/26/20208.79.028.59
03/27/202099.258.839
03/30/20208.668.868.668.68
03/31/2020998.528.52
04/01/20208.728.728.128.12
04/02/202088.5688.41
04/03/20208.158.398.148.39
04/06/20208.398.558.258.3
04/07/20208.328.418.258.35
04/08/20208.288.78.28.48
04/09/20208.458.588.48.5
04/14/20208.58.688.58.6
04/15/20208.648.678.48.4
04/16/20208.458.748.48.74
04/17/20208.49.48.49.21
04/20/20209.59.58.978.97
04/21/20209.179.178.868.89
04/22/202099.178.89.17
04/23/20209.510.169.1810.16
04/24/20209.699.999.539.92
04/27/202010.1810.29.89.94
04/28/20209.9210.19.8710.1
04/29/202010.1410.149.9410.04
04/30/202010.1410.510.0610.2
05/04/20209.5210.19.499.95
05/05/202010.1210.261010.26
05/06/202010.2410.4210.2410.34
05/07/202010.510.510.2210.42
05/08/202010.3810.8210.3610.48
05/11/202010.4210.6410.4210.5
05/12/202010.510.5410.410.4
05/13/202010.4610.710.2610.7
05/14/202010.710.79.969.96
05/15/202010.310.39.89.8
05/18/20209.8610.549.810.2
05/19/202010.310.329.9910.2
05/20/202010.1410.249.9410.2
05/21/202010.110.461010.2
05/22/202010.0610.6810.0610.58
05/25/202010.5810.6410.5210.6
05/26/202010.6410.6410.3610.4
05/27/202010.6810.6810.1410.14
05/28/202010.5811.0410.5410.9
05/29/20201111.110.5211.1
06/01/202011.0811.4411.0811.1
06/02/202011.111.5611.0211.5
06/03/202011.6411.7211.2811.58
06/04/202011.8411.8411.5211.78
06/05/202011.7812.411.7412.4
06/08/202012.3612.411.9612
06/09/202011.712.1411.711.8
06/10/202011.811.8611.6411.74
06/11/202011.6211.710.9411
06/12/20201111.510.9611.24
06/15/202011.5411.5411.0811.4
06/16/202011.31211.311.84
06/17/202011.5212.1411.5212
06/18/202011.6412.1811.6412.18
06/19/202012.2612.2612.0212.1
06/22/20201212.411.8211.9
06/23/202011.612.0611.2811.82
06/24/202011.912.211.5211.62
06/25/202011.911.911.4211.48
06/26/202011.2211.5411.2211.44
06/29/202011.1811.7211.1811.72
06/30/202011.7211.7611.311.76
07/01/202011.7212.2211.7212.18
07/02/20201212.41212.3
07/03/202012.412.9812.412.8
07/06/202013.213.412.812.88
07/07/202012.8812.8812.4812.6
07/08/202012.4813.0412.4812.5
07/09/202012.8612.8612.112.22
07/10/202012.112.281212.1
07/13/202012.1412.31212.18
07/14/20201212.181212.08
07/15/202012.3812.5611.912.26
07/16/202012.4812.6212.312.56
07/17/202012.812.812.3612.78
07/20/202012.812.9212.4612.78
07/21/202012.612.9412.612.82
07/22/202012.4612.7812.4612.66
07/23/202012.4412.812.2812.34
07/24/202012.4813.0412.4212.92
07/27/202012.8213.4812.8213.26
07/28/202012.9813.3412.9813.2
07/29/202013.413.413.1213.2
07/30/202013.413.413.1413.14
07/31/202013.614.3813.614.04
08/03/202014.114.7614.0614.3
08/04/202014.2614.613.8814
08/05/202014.0214.213.7414
08/06/202014.0814.0813.8414.02
08/07/202013.6414.0213.613.9
08/10/202014.0414.0413.7214
08/11/202014.0414.2613.9614.08
08/12/202014.2614.7814.214.52
08/13/202014.6614.6614.414.56
08/14/202014.414.7614.3414.56
08/17/202014.7614.7614.5214.56
08/18/202014.5214.6614.414.66
08/19/202014.714.8214.4614.46
08/20/202014.414.4614.0614.22
08/21/202014.0814.1413.4613.92
08/24/202013.7814.313.7814.12
08/25/202014.3614.4414.0214.08
08/26/202013.814.113.814.1
08/27/202014.114.113.8413.86
08/28/202013.9614.213.8414.18
08/31/202014.114.341414.1
09/01/202013.914.213.6813.9
09/02/202014.214.213.8413.88
09/03/202014.1614.1613.4213.56
09/04/202013.513.9813.513.88
09/07/202014.1414.1413.713.74
09/08/202013.713.8613.6213.82
09/09/20201414.2613.7214.16
09/10/202014.2214.313.9414.3
09/11/202014.1414.3813.9414.12
09/14/202014.1214.413.6413.84
09/15/202013.5814.0813.5813.94
09/16/202014.215.0814.1814.76
09/17/202014.841514.714.98
09/18/20201515.1414.8614.86
09/21/202014.9814.9813.7213.8
09/22/202013.714.113.6213.84
09/23/202013.9814.2813.7214.1
09/24/202013.914.213.914.18
09/25/202014.414.4614.0214.42
09/28/202014.6614.8214.314.42
09/29/202014.7814.7814.0614.1
09/30/202014.5614.5614.1214.48
10/01/202014.5614.6214.114.1
10/02/202014.414.413.914
10/05/202014.4414.4414.1214.34
10/06/202014.4414.4414.0614.14
10/07/202014.3814.4614.1414.36
10/08/202014.3614.4414.3414.36
10/09/202014.514.6414.3614.64
10/12/202014.8415.1414.515
10/13/202014.9616.7814.8415.94
10/14/202016.216.415.7415.9
10/15/202015.8816.0615.7415.9
10/16/202016.1416.1415.8215.9
10/19/202016.116.115.4415.8
10/20/202015.4415.814.9615.42
10/21/202015.6615.8615.4415.76
10/22/202015.7415.9815.5415.86
10/23/202015.6615.7415.2615.44
10/26/202015.3415.6815.1615.2
10/27/202015.415.5814.8614.86
10/28/202015.4615.4614.515.1
10/29/202015.515.6614.7414.84
10/30/202014.5615.8414.5615.52
11/02/202015.8215.8415.3615.82
11/03/202015.5616.315.5616.14
11/04/202016.116.615.9616.28
11/05/202016.216.616.216.58
11/06/202016.581716.4217
11/09/202017.317.5216.716.92
11/10/202016.817.0815.7215.96
11/11/202016.0416.2615.7215.72
11/12/202016.116.215.716.06
11/13/202016.217.316.0617
11/16/202017.1617.2816.6217.26
11/17/202017.417.917.317.6
11/18/202017.617.617.0217.22
11/19/202016.718.116.717.66
11/20/202017.618.8817.5218.58
11/23/202018.519.2818.518.7
11/24/202018.4618.4817.9618.18
11/25/202018.4818.4817.517.7
11/26/202017.6617.9817.5217.74
11/27/202017.818.2617.7817.88
11/30/202018.2218.6617.8618.5
12/01/202018.318.7818.318.7
12/02/202018.618.8818.518.6
12/03/202018.2218.4417.8418.18
12/04/20201818.421818.38
12/07/202018.318.617.9218.18
12/08/202018.0618.2618.0418.26
12/09/202018.2618.2817.9218.02
12/10/202018.218.417.9418.28
12/11/202018.4218.4218.0218.16
12/14/202018.418.7418.2418.68
12/15/202018.918.918.3818.76
12/16/202018.941918.2418.68
12/17/202018.7419.118.5818.8
12/18/202019.0219.4618.9219.22
12/21/202019.2219.2618.719.26
12/22/202019.2619.6219.2219.62
12/23/202019.8420.1519.419.7
12/24/202020.1520.219.5419.64
12/28/202019.8620.219.6220.1
12/29/202020.3520.452020.3
12/30/202020.120.620.120.4
12/31/202020.320.9520.2520.95