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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.7538
CLOSE 20.6821

Low

LOW 11.93

High

HIGH 35.25
DATEOPENHIGHLOWCLOSE
01/03/202235.235.234.634.65
01/04/202234.9535.2534.534.7
01/05/202234.3534.934.1534.6
01/06/202233.934.5533.4534.1
01/07/202234.334.333.0533.3
01/10/202233.4533.4531.4531.45
01/11/202231.832.731.5532.1
01/12/202232.7532.8531.9532.6
01/13/20223232.331.431.5
01/14/202231.531.5530.0530.3
01/17/202230.453130.130.55
01/18/202230.2530.329.429.65
01/19/202229.430.5529.2530.25
01/20/202230.330.9529.7530.65
01/21/202230.2530.2529.429.9
01/24/202229.5529.6528.128.4
01/25/202228.629.128.2528.9
01/26/202228.9529.1528.428.85
01/27/202228.229.1527.8528.8
01/28/202228.3528.5527.727.8
01/31/202228.1528.5528.0528.1
02/01/202228.0528.4527.8528.45
02/02/202228.4529.328.328.65
02/03/202228.628.627.4527.9
02/04/202228.0528.227.127.25
02/07/202227.227.426.526.5
02/08/202226.4526.9526.126.35
02/09/202226.7527.4526.7527
02/10/202227.5527.826.5527
02/11/20222727.426.6526.75
02/14/202226.126.4525.625.6
02/15/202225.5526.425.5526.35
02/16/202226.2526.626.0526.25
02/17/202226.126.625.625.6
02/18/202225.525.8525.1525.25
02/21/202225.525.624.9525.3
02/22/202224.725.1524.5524.8
02/23/202224.825.224.3524.35
02/24/202222.524.5522.4524.2
02/25/202224.9252424.9
02/28/202224.2527.5524.2527.2
03/01/202227.127.226.0526.45
03/02/202226.4527.526.1527.2
03/03/20222727.325.4525.45
03/04/20222525.424.224.2
03/07/202223.3524.523.324.15
03/08/202223.3524.7523.123.1
03/09/202223.824.923.324.8
03/10/202225.3525.724.824.95
03/11/202225.0525.724.5525.15
03/14/202225.626.1525.425.75
03/15/202226.226.22525.45
03/16/202226.427.725.8527.5
03/17/202227.527.852727.5
03/18/202227.9528.3527.328.35
03/21/202228.428.627.5527.75
03/22/202227.727.827.4527.7
03/23/202227.628.2527.3527.4
03/24/202227.527.526.5526.85
03/25/202227.427.426.426.5
03/28/202226.727.0526.526.5
03/29/202226.752826.7527.8
03/30/202227.527.626.6526.9
03/31/202226.7527.0526.326.3
04/01/202226.1226.1625.125.2
04/04/202225.4425.7824.8825.74
04/05/202225.526.3425.4826.3
04/06/202226.426.5225.3225.5
04/07/202225.2225.424.525.22
04/08/202225.726.0625.625.98
04/11/202225.9626.225.3225.46
04/12/202225.0225.424.925.2
04/13/202225.0425.2224.5825.12
04/14/202225.1825.5425.1225.24
04/15/202225.1825.5425.1225.24
04/19/202225.0225.1424.4625
04/20/202225.0225.6424.8425.52
04/21/202225.7626.925.626.64
04/22/202226.326.425.9226.04
04/25/202225.2625.9224.9625.2
04/26/202225.525.9824.9425.02
04/27/20222525.324.825.14
04/28/202224.925.6424.825.1
04/29/202225.2626.1425.2626.12
05/02/202226.0626.0624.5424.68
05/03/202224.9225.2424.5224.94
05/04/202225.0225.424.1824.18
05/05/202224.925.7224.1224.26
05/06/202224.2424.2623.323.64
05/09/202223.523.722.122.1
05/10/202222.4622.7621.8621.86
05/11/202221.8422.121.321.9
05/12/202221.621.921.0221.76
05/13/202222.2822.9822.0622.8
05/16/202222.9823.1222.4222.84
05/17/202222.8423.4822.6422.88
05/18/202222.8223.2821.9622.22
05/19/202221.8622.5221.5822.5
05/20/202222.623.2422.5422.78
05/23/202222.9623.2622.7623.02
05/24/202222.823.2622.7222.8
05/25/202222.9423.2622.4623.24
05/26/202223.2423.9423.1223.94
05/27/202224.0825.0824.0224.54
05/30/202224.8825.3224.8225.16
05/31/202225.125.1224.6424.64
06/01/202224.6824.8624.3424.48
06/02/202224.5824.8624.3624.84
06/03/202225.125.1624.624.72
06/06/20222525.3224.8225.1
06/07/202225.2225.2224.2624.6
06/08/202224.8224.8224.1624.22
06/09/202224.1824.1823.1423.22
06/10/202223.2223.2421.9222.14
06/13/2022222220.820.84
06/14/202221.1421.3820.5220.92
06/15/202221.4821.7820.921.7
06/16/202221.9422.0820.7620.86
06/17/202220.821.4820.7221.12
06/20/202221.4421.4620.9820.98
06/21/20222121.622121.56
06/22/202221.1421.3620.5821.24
06/23/202221.121.2820.5821.12
06/24/202221.5422.5821.2822.44
06/27/202222.5823.0622.4622.82
06/28/202222.222.8621.9221.96
06/29/202221.1221.2619.8719.9
06/30/202219.8819.8818.5619.34
07/01/202218.6819.4618.5719.32
07/04/202219.4819.5118.2918.37
07/05/202218.418.9817.7418.34
07/06/202218.6518.6518.0618.5
07/07/202218.7119.4318.6219.33
07/08/202219.1419.7219.1419.7
07/11/202219.0519.7618.9119.61
07/12/202219.2219.871919.72
07/13/202219.8120.0819.0619.32
07/14/202219.0519.5118.7918.81
07/15/202218.9519.4218.8819.35
07/18/202219.5519.5819.0119.08
07/19/202218.8319.918.5619.81
07/20/202219.9719.9719.519.78
07/21/202219.6220.4819.6219.8
07/22/202219.6919.7118.9319.25
07/25/202219.0119.3618.818.84
07/26/202218.8218.8418.3418.37
07/27/202218.4919.2118.4818.98
07/28/202219.4319.4317.2217.25
07/29/20221819.2717.5118.17
08/01/202218.1618.617.5717.94
08/02/202217.7417.816.8617.08
08/03/202216.818.3416.818.2
08/04/202218.218.8918.1818.69
08/05/202218.7518.9818.2118.63
08/08/202218.6319.0718.4218.9
08/09/202218.919.0218.4818.48
08/10/202218.5919.0418.2118.88
08/11/202219.119.3218.6618.8
08/12/202218.8318.9818.5218.58
08/15/202218.818.8418.5918.82
08/16/202218.8818.8818.3918.54
08/17/202218.7218.721818.06
08/18/202218.0618.418.0318.21
08/19/202218.0218.1417.5717.57
08/22/202217.517.5617.0217.33
08/23/202217.1517.5516.816.85
08/24/202216.8116.916.4816.65
08/25/202216.7416.9916.4516.49
08/26/202216.6516.7915.9715.97
08/29/202215.6416.0515.515.7
08/30/20221616.2715.7916
08/31/202216.0316.3215.9415.95
09/01/202215.5115.5815.0215.11
09/02/202215.315.7615.1715.7
09/05/202215.2315.4415.0615.31
09/06/202215.2315.815.1915.41
09/07/202215.115.3914.9415.35
09/08/202215.5415.7514.9315.33
09/09/202215.3315.8515.3315.76
09/12/202216.0616.3115.7916.19
09/13/202216.316.3915.5115.51
09/14/202215.315.5614.6914.92
09/15/202214.915.2314.8414.95
09/16/202214.8415.2914.6915.15
09/19/202214.9615.5414.9615.38
09/20/202215.5215.5214.9315.07
09/21/202214.915.2714.915.25
09/22/202215.0115.114.3414.38
09/23/202214.5414.8914.1714.76
09/26/202214.5115.4514.4515.22
09/27/202215.415.6115.2215.46
09/28/202215.415.5414.8815.39
09/29/202215.2215.2414.3214.88
09/30/202215.0615.5614.9115.52
10/03/202215.415.4714.5515.38
10/04/202215.6515.9615.5315.95
10/05/202215.9715.9815.0415.2
10/06/202215.6115.6115.115.23
10/07/202215.0815.1314.2814.28
10/10/202214.2714.8214.0714.63
10/11/202214.314.713.9514.32
10/12/202214.4614.4613.9614.17
10/13/202214.0414.6313.8514.62
10/14/202214.8614.9214.0214.02
10/17/202214.0914.6413.8314.52
10/18/202214.7515.1914.7414.83
10/19/202213.9514.1712.512.63
10/20/202212.4912.9112.1312.72
10/21/202212.612.6311.9312.3
10/24/202212.4912.7912.3612.66
10/25/202212.6913.312.613.3
10/26/202213.2913.5613.0913.56
10/27/202213.5813.5813.1713.4
10/28/202213.313.3112.8713.21
10/31/202213.4913.7313.2713.73
11/01/202213.713.9513.3513.45
11/02/202213.4913.5513.2613.39
11/03/202213.1213.3212.9713.14
11/04/202213.2413.8413.2113.68
11/07/202213.5813.8513.4313.58
11/08/202213.5213.7913.3513.77
11/09/202213.813.8113.5513.67
11/10/202213.4614.5613.4114.53
11/11/202214.761514.5614.84
11/14/202215.0615.1214.7214.89
11/15/20221515.0214.4214.79
11/16/202214.8514.8514.0214.06
11/17/202214.1114.1613.7713.8
11/18/202214.0914.0913.6513.99
11/21/202213.8714.1213.6614.08
11/22/20221414.0813.7814.06
11/23/202214.1314.1313.7313.99
11/24/202214.0514.7113.9114.53
11/25/202214.5714.6714.2314.67
11/28/202214.5414.5414.1314.16
11/29/202214.1314.1413.8914.05
11/30/202214.0514.4413.9614.3
12/01/202214.5914.813.6913.81
12/02/202213.7214.1713.6914.14
12/05/202214.214.2713.9814.07
12/06/202213.9113.9813.5513.65
12/07/202213.6913.8313.5713.71
12/08/202213.7813.9313.613.82
12/09/202213.9514.1913.7514
12/12/202213.8413.9513.7113.95
12/13/202213.9514.7513.7914.52
12/14/202214.4814.5614.3614.55
12/15/202214.5614.6314.2714.5
12/16/202214.4414.5113.8314.09
12/19/202214.1714.2713.9414.09
12/20/202213.9113.9613.6313.83
12/21/202213.8914.0113.7813.99
12/22/202213.9814.1513.9214.06
12/23/202214.1314.4414.114.31
12/27/202214.4614.4914.1314.24
12/28/202214.1914.514.1914.28
12/29/202214.2314.4813.9114.48
12/30/202214.3714.5914.2914.52