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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.8023
CLOSE 21.8111

Low

LOW 18.1

High

HIGH 26.38
DATEOPENHIGHLOWCLOSE
01/02/202418.9719.5418.9719.3
01/03/202419.0819.3118.6618.72
01/04/202418.9619.2918.9518.98
01/05/202418.7418.8318.3818.67
01/08/202418.5818.6718.1718.56
01/09/202418.4318.4418.1218.36
01/10/202418.3118.3518.118.31
01/11/202418.5319.5518.5318.8
01/12/202418.9819.3818.9219.15
01/15/202419.219.318.9118.96
01/16/202418.7218.9118.5818.88
01/17/202418.5418.7618.4418.67
01/18/202418.518.8718.4918.84
01/19/202418.9219.0118.6718.7
01/22/202418.7319.218.7319.03
01/23/202419.2419.2618.819.15
01/24/202419.2919.5719.2719.53
01/25/202419.519.5719.3619.5
01/26/202419.5519.5519.2419.46
01/29/202419.419.5119.1119.45
01/30/202419.2620.1219.2619.86
01/31/202419.920.219.8220.12
02/01/202419.8820.219.7720
02/02/202420.220.4820.120.2
02/05/202420.1420.4620.0220.36
02/06/202420.3820.9620.3620.96
02/07/202420.7821.0420.5420.58
02/08/202420.6820.820.4220.62
02/09/202420.6421.1220.6420.94
02/12/202421.1421.2620.9421.06
02/13/20242121.1620.5420.76
02/14/202420.721.120.721.06
02/15/202421.221.2220.7220.78
02/16/20242121.4620.9821.32
02/19/202421.221.2620.8821.18
02/20/202421.2621.3621.0221.12
02/21/202421.1621.3821.0421.14
02/22/202421.321.4220.8220.92
02/23/202420.8820.9219.8419.97
02/26/202420.0620.0819.7519.81
02/27/202419.7419.9119.3519.72
02/28/202419.6919.8519.319.85
02/29/202420.9421.7220.721.56
03/01/202421.5421.7821.221.62
03/04/202421.621.6421.0621.44
03/05/202420.9421.5620.5621.52
03/06/202421.5222.1821.3422.08
03/07/20242222.3421.8422.34
03/08/202422.3822.5622.222.46
03/11/202422.2822.5421.9822.16
03/12/202422.1622.5422.0822.5
03/13/202422.4422.6622.2422.36
03/14/202422.4622.462222.18
03/15/202422.1222.3222.0222.04
03/18/202422.0222.221.5221.58
03/19/202421.521.821.4221.76
03/20/202421.8621.9421.7421.82
03/21/202421.8422.321.8422.16
03/22/20242222.1821.7421.84
03/25/202421.7621.8421.6221.84
03/26/202421.6221.9621.6221.88
03/27/202421.8821.921.6421.9
03/28/202421.8422.0221.8421.92
04/02/202422.0422.0421.221.24
04/03/202421.1621.220.8621.18
04/04/202421.2421.2421.0821.16
04/05/202420.8420.9820.7620.76
04/08/202420.7420.9420.720.8
04/09/202420.8220.8220.3820.42
04/10/202420.520.5419.9220
04/11/20242020.0619.7719.92
04/12/202419.9720.119.6119.68
04/15/202419.5919.8119.5519.63
04/16/202419.4219.4219.0919.22
04/17/202419.2319.419.1119.2
04/18/202419.3519.4418.8519.2
04/19/202419.1119.1118.8418.99
04/22/202419.0719.5319.0719.35
04/23/202419.320.0819.319.95
04/24/202420.1220.720.0620.42
04/25/202420.3220.3419.5219.66
04/26/202419.7620.1419.7619.93
04/29/202419.8920.1819.8920.16
04/30/202420.120.119.8519.9
05/02/202419.7920.0819.719.99
05/03/202420.0820.6219.9820.38
05/06/202420.520.7620.420.68
05/07/202420.8221.8420.7821.68
05/08/202421.7821.8220.420.88
05/09/202420.8821.7220.8621.72
05/10/202422.5623.6422.5623.3
05/13/202423.223.2622.5622.66
05/14/202422.8223.5222.8223.5
05/15/202423.4223.8622.9823.86
05/16/202423.924.1623.7623.84
05/17/202423.8823.9423.5423.86
05/20/202423.9824.1623.8424.16
05/21/20242424.422424.34
05/22/202424.3424.3423.8824.06
05/23/202424.1224.223.8223.82
05/24/202423.4623.6823.323.54
05/27/202423.6223.823.5823.64
05/28/202423.7823.823.3823.38
05/29/202423.3223.3422.9823.12
05/30/202422.723.0422.6822.96
05/31/202422.3222.5822.2222.34
06/03/202422.7622.8622.322.4
06/04/202422.3222.6222.322.42
06/05/202422.422.5422.2622.4
06/06/202422.5822.7222.322.3
06/07/202422.2822.4622.222.3
06/10/202422.2422.321.822.3
06/11/202422.3222.521.9222.18
06/12/202422.222.6422.122.56
06/13/202422.5222.5221.721.72
06/14/202421.8221.8621.221.5
06/17/202421.6621.9421.521.66
06/18/202421.9221.9621.6621.66
06/19/202421.8821.8821.6221.64
06/20/202421.7622.0621.6822
06/21/202421.9821.9821.421.4
06/24/202421.421.6821.2821.66
06/25/202420.7220.7219.7119.94
06/26/20242020.0619.6219.64
06/27/202419.6419.7819.3619.44
06/28/202419.6319.7519.3719.49
07/01/202419.619.6619.2919.35
07/02/202419.319.319.0119.17
07/03/202419.4119.5519.2919.4
07/04/202419.4119.6419.4119.59
07/05/202419.5719.7419.4319.44
07/08/202419.419.9319.3219.75
07/09/202419.7919.7919.2719.4
07/10/202419.2519.6719.2519.42
07/11/202419.7320.0419.4519.99
07/12/202420.220.4219.9720.42
07/15/202420.2220.2820.0220.22
07/16/20242020.742020.74
07/17/202420.842120.6220.82
07/18/202420.720.719.6519.65
07/19/202419.5819.5819.0619.14
07/22/202419.2519.7919.2519.59
07/23/202419.5619.8419.4919.74
07/24/202419.620.0219.619.91
07/25/202419.4619.8319.1519.78
07/26/202419.7420.3619.7420.34
07/29/202420.4820.520.0620.22
07/30/202420.120.4820.120.26
07/31/20242121.2620.420.58
08/01/202421.522.621.222.34
08/02/202422.322.9822.2422.64
08/05/202422.0622.2620.8821.2
08/06/202421.321.6221.121.28
08/07/202421.621.6821.3221.56
08/08/202421.3421.521.1621.38
08/09/202421.6621.6621.321.34
08/12/202421.5621.5621.2821.28
08/13/202421.1221.521.1221.32
08/14/202421.5221.5821.221.4
08/15/202421.421.7421.421.74
08/16/202421.9821.9821.6621.78
08/19/202421.821.921.7621.9
08/20/202421.9422.2221.7221.84
08/21/202421.8621.8621.6221.78
08/22/202421.6822.0221.6821.82
08/23/202421.722.321.6222.24
08/26/202422.2622.3822.1222.22
08/27/202422.2422.3621.8621.98
08/28/202422.222.362222.24
08/29/202422.4622.4622.1822.26
08/30/202422.322.5222.1422.38
09/02/202422.3822.3821.8821.98
09/03/202422.0622.1421.8421.92
09/04/202421.7221.7221.0421.28
09/05/202421.1821.5621.1621.34
09/06/202421.721.721.0821.12
09/09/202421.221.5221.221.52
09/10/202421.5622.0421.5421.84
09/11/202421.7222.0421.2421.36
09/12/202421.6421.7420.8621.08
09/13/202421.0821.3421.0821.3
09/16/202421.2821.321.0821.24
09/17/202421.3421.821.2221.7
09/18/202421.6221.7221.321.62
09/19/202421.9822.7821.9622.66
09/20/202422.6622.7822.0622.16
09/23/202422.2622.2621.7221.78
09/24/202422.1222.1221.8621.94
09/25/202421.9222.7221.8822.46
09/26/202422.6823.522.6823.14
09/27/202423.3223.6423.323.6
09/30/202423.1223.7223.123.5
10/01/202423.4623.722.8623.1
10/02/202423.0423.1222.9423.04
10/03/202422.9623.1622.822.84
10/04/202422.9823.4422.8823.38
10/07/202423.4223.5823.0423.14
10/08/20242323.222.623.14
10/09/202422.9223.3622.9223.36
10/10/202423.323.3622.9623.3
10/11/202423.323.422.9623.04
10/14/202423.0223.2822.9223.28
10/15/202423.423.5222.9623.18
10/16/202422.7823.0822.6823.04
10/17/202422.6222.9822.4422.56
10/18/202422.822.9622.522.72
10/21/202422.6822.8222.2422.28
10/22/202422.2822.8422.0422.84
10/23/202422.7823.122.7222.8
10/24/202422.8223.1222.7823.04
10/25/202423.0623.5623.0223.08
10/28/202423.1223.6823.1223.52
10/29/202423.5623.5823.1623.22
10/30/202423.1223.3423.0423.08
10/31/202423.925.223.7224.72
11/01/202424.7425.624.7425.6
11/04/202425.6626.3825.425.66
11/05/202425.7825.825.4425.5
11/06/202425.125.1424.124.1
11/07/202424.2224.924.2224.74
11/08/202424.5824.7824.3624.38
11/11/202424.6624.6624.324.36
11/12/20242424.3423.9224.06
11/13/20242424.382424.36
11/14/202424.3224.5224.0824.1
11/15/202424.224.2623.9624.18
11/18/202424.124.2423.8424.1
11/19/202424.4424.4423.7423.96
11/20/202424.2424.3423.6823.72
11/21/202423.7224.0423.6623.7
11/22/202423.8424.2423.824.12
11/25/202424.4625.2224.4225.06
11/26/202424.6424.8224.224.66
11/27/202424.7224.9624.6824.84
11/28/202425.0225.0424.8224.96
11/29/202424.5224.8224.5224.72
12/02/202424.8425.2824.725.22
12/03/202425.1225.425.0825.28
12/04/202425.325.4625.125.2
12/05/202425.0825.4225.0825.12
12/06/202425.125.7825.0825.68
12/09/202425.5225.7625.4825.52
12/10/202425.625.9625.4825.48
12/11/202425.4425.925.2825.8
12/12/202425.825.8625.425.42
12/13/202425.525.6425.2425.26
12/16/202425.225.2424.9825.1
12/17/202425.0825.0824.4624.5
12/18/202424.4624.6424.2824.44
12/19/202424.124.1823.6423.72
12/20/202423.72423.4424
12/23/202423.8423.9823.6223.94
12/24/202423.9223.9623.6623.72
12/27/202423.842423.7223.84
12/30/202423.823.823.3223.52
12/31/202423.4423.6423.4423.52