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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.5054
CLOSE 17.5304

Low

LOW 14.28

High

HIGH 21.82
DATEOPENHIGHLOWCLOSE
01/02/202314.6814.8314.3414.37
01/03/202314.4514.814.2814.77
01/04/202314.815.4914.6915.47
01/05/202315.4115.5215.1515.35
01/06/202315.4115.7615.3315.71
01/09/202315.8616.0515.7516.02
01/10/202315.9916.0615.8516.01
01/11/202316.0416.315.916.28
01/12/202316.2816.8516.1316.56
01/13/202316.5816.9516.5816.73
01/16/202316.917.0416.6717.02
01/17/202317.0417.0516.8216.85
01/18/202317.0117.1416.8816.97
01/19/202316.8416.9116.2216.31
01/20/202316.3316.3516.0416.12
01/23/202316.2816.5316.1516.49
01/24/202316.5716.6316.3316.53
01/25/202316.516.6816.3416.45
01/26/202316.4716.8716.4716.71
01/27/202316.7916.8216.6216.76
01/30/202316.7916.7916.1116.31
01/31/202316.2516.2515.7616.16
02/01/202316.1316.7616.1316.63
02/02/202316.7617.9916.7617.99
02/03/202317.8318.0517.6617.95
02/06/202317.8117.8117.1617.16
02/07/202317.217.2716.9317.16
02/08/202317.3817.551717
02/09/202317.117.1116.6116.61
02/10/202316.516.516.0816.2
02/13/202316.2616.3816.1716.31
02/14/202316.4216.4216.1316.2
02/15/202316.2716.3416.1116.32
02/16/202316.4816.5916.0716.33
02/17/202316.1516.6116.1116.48
02/20/202316.5116.716.4416.63
02/21/202316.5816.6516.216.23
02/22/202316.116.3715.9716.33
02/23/202316.316.5616.316.36
02/24/202316.4316.4315.9916.07
02/27/202315.7217.4715.2217.18
02/28/20231717.0816.2716.43
03/01/202316.4916.7916.416.53
03/02/202316.2816.5316.216.28
03/03/202316.5116.7616.516.66
03/06/202316.6716.716.4816.53
03/07/202316.4916.5316.2216.22
03/08/202316.1516.1515.916.13
03/09/202316.0516.4616.0416.33
03/10/202316.0316.3315.9116.15
03/13/202316.1616.2915.5816.17
03/14/202316.0716.8616.0716.66
03/15/202316.5516.5715.7515.79
03/16/202316.0616.3715.8616.31
03/17/202316.3916.6415.8516.07
03/20/202315.7916.0915.7415.9
03/21/202316.116.1415.6715.79
03/22/202315.7615.7615.3815.65
03/23/202315.6115.7715.4415.64
03/24/202315.615.6415.1315.17
03/27/202315.4615.515.2815.34
03/28/202315.2315.5515.1915.34
03/29/202315.3515.6315.215.5
03/30/202315.8216.1115.7516.07
03/31/202316.1916.4416.116.19
04/03/202316.2916.2915.1615.28
04/04/202315.315.9915.315.54
04/05/202315.5215.7115.0115.13
04/06/202315.115.2814.9515
04/11/20231515.1914.815
04/12/202315.0315.214.8815.06
04/13/202315.215.314.9715.1
04/14/202315.0715.2114.8914.91
04/17/202315.0915.3414.9115.15
04/18/202315.115.3315.0615.28
04/19/202315.1815.2514.915.19
04/20/202315.3615.8114.8414.91
04/21/202314.9215.0214.6315.01
04/24/202315.1515.1514.914.94
04/25/202314.8214.8614.5714.79
04/26/202314.714.8314.5214.75
04/27/202314.6315.1714.5315.17
04/28/202315.1415.615.115.53
05/02/202315.6115.6615.1215.22
05/03/202315.1615.3515.0915.17
05/04/202315.1815.2314.9815.16
05/05/202315.2215.6815.1715.68
05/08/202315.716.1815.6216.01
05/09/202315.9816.1115.7216.1
05/10/202316.2517.2216.2516.75
05/11/202316.517.1316.517.04
05/12/202317.0517.2116.7516.84
05/15/202316.9616.9916.5716.68
05/16/202316.6616.7916.516.62
05/17/202316.5416.7416.5316.56
05/18/202316.4716.6516.3916.54
05/19/202316.716.9616.5816.61
05/22/202316.5716.7116.2816.7
05/23/202316.7316.7316.4216.42
05/24/202316.2216.3716.116.19
05/25/202316.1316.2615.9616.09
05/26/202316.1216.4715.9816.43
05/29/202316.5216.616.3716.47
05/30/202316.5416.9516.4316.8
05/31/202316.616.7216.4116.53
06/01/202316.6616.9316.5316.72
06/02/202316.7317.1716.7317.05
06/05/202317.1517.1616.9517.1
06/06/202316.9117.2816.9117.09
06/07/202316.9517.3416.9517.29
06/08/202317.2117.5317.2117.45
06/09/202317.4417.5517.3417.5
06/12/202317.5717.9517.5617.9
06/13/20231818.1117.8218.05
06/14/202318.118.1417.7517.97
06/15/202317.8317.9917.7917.97
06/16/2023181817.5617.76
06/19/202317.7217.7817.4317.55
06/20/202317.4717.516.5816.77
06/21/202316.816.8716.5516.56
06/22/202316.416.5416.1516.45
06/23/202316.3116.4616.1816.39
06/26/202316.5216.8416.5216.61
06/27/202316.7617.1416.5617.07
06/28/202317.1717.6617.1417.64
06/29/202317.6417.7117.4217.56
06/30/202317.717.9417.5717.83
07/03/202317.5317.7517.3917.71
07/04/202317.8917.9917.617.99
07/05/202317.8317.917.4517.51
07/06/202317.2617.4816.9117.07
07/07/202317.1417.7317.117.68
07/10/202317.5817.8317.5717.78
07/11/202317.9518.1717.8417.91
07/12/202317.8718.5717.7918.51
07/13/202318.718.9218.518.75
07/14/202318.718.7117.0717.1
07/17/202317.0717.5617.0317.56
07/18/202317.5117.6917.1617.25
07/19/202317.4317.8917.3517.85
07/20/202317.7418.0316.9117.19
07/21/202317.1817.3817.0917.38
07/24/202317.0417.7917.0417.78
07/25/202317.717.917.6117.89
07/26/202317.818.1917.818.19
07/27/202318.3118.4918.2118.37
07/28/202317.8520.3617.7320.22
07/31/202320.0220.2619.6220.12
08/01/20232020.2819.4919.8
08/02/202319.5219.9419.5219.86
08/03/202319.7619.9519.6419.92
08/04/202319.9920.619.9520.5
08/07/202320.3220.9820.2620.98
08/08/202320.7821.0820.6220.88
08/09/202320.9821.320.9621.24
08/10/202321.521.8221.1821.8
08/11/202321.5821.621.321.34
08/14/202321.421.420.921.14
08/15/202321.2621.3621.0821.24
08/16/202321.2621.5421.221.4
08/17/202321.2421.4621.1421.22
08/18/202320.921.1420.5420.94
08/21/202321.0621.0819.9920.22
08/22/202320.520.6620.320.38
08/23/202320.3820.520.2420.32
08/24/202320.4420.5820.0820.1
08/25/202320.0620.420.0420.18
08/28/202320.2820.520.0820.14
08/29/202320.3820.6820.0220.64
08/30/202320.6420.7220.520.6
08/31/202320.4820.8220.4820.76
09/01/202320.6820.8420.5420.72
09/04/202320.722120.4620.54
09/05/202320.5620.6420.2820.28
09/06/202320.2420.4219.9620.3
09/07/202320.2220.4819.9620.04
09/08/202320.120.1219.5319.65
09/11/202319.820.119.6920.04
09/12/202320.0420.3220.0420.22
09/13/202320.1220.2219.8219.92
09/14/202319.92019.5719.75
09/15/202320.0420.0419.5519.6
09/18/202319.519.6219.1519.25
09/19/202318.718.918.4718.66
09/20/202318.6718.9718.6418.88
09/21/202318.818.818.4218.7
09/22/202318.7518.9918.6618.98
09/25/202319.1219.2818.8719.01
09/26/202318.7118.9318.6218.66
09/27/202318.7418.818.5618.77
09/28/202318.8618.9518.6118.9
09/29/202318.9919.5918.9619.37
10/02/202319.3919.4418.6918.71
10/03/202318.6918.7818.3318.35
10/04/202318.1818.1917.7717.9
10/05/202318.0118.1117.9117.96
10/06/202317.6717.7517.4417.64
10/09/202317.6617.7817.5817.73
10/10/202317.217.7717.1317.67
10/11/202317.5317.8417.4817.76
10/12/202318.118.1217.8117.99
10/13/20231818.0117.4317.43
10/16/202317.4317.4917.217.44
10/17/202317.4317.5317.1317.36
10/18/202317.317.3616.9116.91
10/19/202316.817.1216.5516.86
10/20/202316.7716.8216.4716.55
10/23/202316.5916.6416.3316.46
10/24/202316.4616.5416.2216.41
10/25/202316.4216.4216.0216.12
10/26/202315.917.415.3216.83
10/27/202316.816.9116.1116.43
10/30/202316.4516.7916.4516.55
10/31/202316.6216.9716.3716.62
11/01/202316.716.7616.5916.71
11/02/202316.9417.2116.8817.11
11/03/202317.2617.7217.2117.65
11/06/202317.7617.8617.4817.48
11/07/202317.3417.6217.3417.54
11/08/202317.517.6817.3817.52
11/09/202317.3317.917.3317.82
11/10/202317.7617.7817.4117.45
11/13/202317.5617.6217.317.42
11/14/202317.5418.3417.3818.3
11/15/202318.418.9618.3918.85
11/16/202318.919.0718.7618.79
11/17/202318.9119.1318.918.93
11/20/202318.9819.0218.818.95
11/21/202319.0219.1318.7718.79
11/22/202318.9419.1318.9119.12
11/23/202319.1519.1518.8919.02
11/24/202318.8619.1518.8619.08
11/27/202319.0119.2919.0119.18
11/28/202319.1419.1618.9119.15
11/29/202319.1919.4819.0619.06
11/30/202319.1719.1818.7918.95
12/01/202318.618.8318.3418.78
12/04/202318.6218.7918.218.3
12/05/202318.3518.3618.1418.19
12/06/202318.1518.5618.0918.36
12/07/202318.2218.3618.0118.33
12/08/202318.418.5918.3118.43
12/11/202318.4318.518.3518.35
12/12/202317.7918.417.617.88
12/13/202317.9318.1317.8117.81
12/14/202318.419.2818.419.2
12/15/202319.319.5719.0819.08
12/18/202319.0119.2718.8318.85
12/19/202318.8219.1518.8119.12
12/20/202319.0719.2318.9218.99
12/21/202318.8419.0918.819
12/22/20231919.4318.9819.41
12/27/202319.519.6519.4319.56
12/28/202319.619.6518.9418.99
12/29/202318.9519.0818.818.85