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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.8074
CLOSE 22.784

Low

LOW 17.74

High

HIGH 25.9
DATEOPENHIGHLOWCLOSE
01/02/202523.7423.8623.5823.86
01/03/202523.923.923.5623.68
01/06/202523.7624.0223.7423.9
01/07/202524.1224.2223.7223.74
01/08/202523.6223.923.4223.54
01/09/202523.4824.3423.424.26
01/10/202524.2424.5423.5823.62
01/13/202523.4623.4622.9223.08
01/14/202523.4223.4423.1223.36
01/15/202523.2424.0223.2423.98
01/16/202524.124.223.8624.08
01/17/20252424.662424.66
01/20/202524.6425.0824.5825.04
01/21/202524.925.224.7625.14
01/22/20252525.582525.38
01/23/202525.325.5825.0825.28
01/24/202525.625.7225.3425.42
01/27/202525.0625.4624.8425.36
01/28/20252525.824.625.6
01/29/202525.8425.8825.4625.46
01/30/202525.6825.925.5625.64
01/31/202525.6825.6824.8624.88
02/03/202523.924.323.6823.86
02/04/202523.823.9223.4623.64
02/05/202523.723.7223.1623.28
02/06/202523.3823.7823.2223.76
02/07/202523.9224.0623.1623.2
02/10/202523.223.3623.123.24
02/11/202523.0823.3422.9823.06
02/12/202523.123.2622.923.12
02/13/202523.1623.4423.0823.24
02/14/202523.423.442323.02
02/17/202523.0823.1222.8823
02/18/202523.123.2422.9623.1
02/19/202523.1823.1822.6422.78
02/20/202522.782322.622.66
02/21/202522.7822.8622.4822.56
02/24/202522.622.6422.3222.54
02/25/202522.4422.5622.3622.52
02/26/202522.4222.8622.4222.86
02/27/202523.6224.2822.2422.28
02/28/202522.222.2221.2222.18
03/03/202522.1422.5421.9822.34
03/04/202522.1222.1421.3621.46
03/05/202521.7222.421.721.94
03/06/202522.0222.1621.8822.14
03/07/20252222.621.9822.6
03/10/202522.722.721.9822.06
03/11/202522.3222.4621.7221.9
03/12/20252222.3821.9422.32
03/13/202522.1422.2821.9422.06
03/14/20252222.1621.921.9
03/17/202521.9222.121.4821.6
03/18/202521.6222.2221.5222.18
03/19/202521.9622.4821.9222.4
03/20/202522.3222.5621.8822.32
03/21/202522.1222.221.8622.18
03/24/202522.3222.7622.322.56
03/25/202522.623.1422.523.08
03/26/202523.1623.2822.9823.1
03/27/20252323.122.7223
03/28/202523.0623.1222.522.64
03/31/202522.522.521.6621.66
04/01/202521.8821.921.3621.6
04/02/202521.6621.7621.1821.5
04/03/202521.121.320.4220.54
04/04/20252020.1818.8119.39
04/07/202518.2519.717.7418.64
04/08/202519.3619.7818.6319.6
04/09/202519.2419.3618.1918.49
04/10/2025212119.619.91
04/11/202520.1220.1218.8418.95
04/14/202519.6219.719.319.3
04/15/202519.3619.8319.3619.8
04/16/202519.5719.8419.3819.79
04/17/202519.9519.9819.5719.66
04/22/202519.6219.9319.2419.91
04/23/202520.2420.7220.0420.3
04/24/202520.1220.319.9120.22
04/25/202520.520.5820.0820.2
04/28/202520.2820.420.220.24
04/29/202520.3820.4820.1220.2
04/30/202520.3820.5820.0620.32
05/02/202520.5421.0620.520.96
05/05/202520.920.9820.7420.98
05/06/202520.9420.9420.6220.72
05/07/202520.5820.619.820.08
05/08/202520.120.519.5420.12
05/09/202520.220.5419.7220.36
05/12/202520.4821.520.4821.04
05/13/202521.2421.9821.1821.84
05/14/202521.8621.921.3821.6
05/15/202521.421.9421.2821.7
05/16/202521.7421.7421.4221.68
05/19/202521.6821.7821.4821.74
05/20/202521.822.0421.721.86
05/21/202522.1622.2221.7221.74
05/22/202521.6421.721.2221.24
05/23/202521.2821.5820.6221.06
05/26/202521.2421.421.1421.32
05/27/202521.221.7221.221.72
05/28/202521.7421.9821.6621.74
05/29/202521.9822.4621.922.06
05/30/202521.9621.9821.5621.6
06/02/202521.521.721.3821.54
06/03/202521.721.8421.3221.68
06/04/202521.6221.9221.6221.92
06/05/20252222.0421.621.8
06/06/202521.5221.921.5221.72
06/09/202521.7222.321.7222.2
06/10/202522.222.4622.1222.4
06/11/202522.3622.4222.0222.14
06/12/202522.0222.0421.7421.94
06/13/202521.5421.7421.3421.6
06/16/202521.5621.921.5421.72
06/17/202521.621.6821.4621.54
06/18/202521.4421.621.221.26
06/19/202521.0621.1820.6420.66
06/20/202520.8421.0420.6820.88
06/23/202520.720.9420.6420.76
06/24/202521.3421.4820.9220.96
06/25/202521.2621.2620.7821
06/26/202521.0421.2620.9221.16
06/27/202521.3421.5621.321.56
06/30/202521.2821.421.1621.2
07/01/202521.221.320.9621.28
07/02/202521.3622.121.3422
07/03/202522.1222.4822.0422.16
07/04/202522.0822.1421.8222.04
07/07/202521.922.121.8421.94
07/08/202522.122.121.7421.92
07/09/202522.122.321.822.3
07/10/202522.2822.922.1822.9
07/11/202522.8422.8422.322.4
07/14/202522.322.321.922.04
07/15/202522.122.922.122.5
07/16/202522.3622.462222
07/17/202522.2822.5622.1622.28
07/18/202522.4222.5422.2422.26
07/21/202522.2222.5222.222.24
07/22/202522.2222.5221.922.52
07/23/202522.623.3622.623.06
07/24/202523.323.423.0823.18
07/25/202523.0223.1222.8623.06
07/28/202523.423.422.9422.98
07/29/202522.9823.3622.9423.24
07/30/202523.2223.5223.1223.48
07/31/202523.3623.4621.8221.96
08/01/202522.1222.3421.8421.96
08/04/202521.9222.0621.6221.68
08/05/202521.9622.3621.7822.2
08/06/202522.322.622.2422.5
08/07/202522.622.9622.5622.9
08/08/20252323.4422.923.4
08/11/202523.523.5823.1423.22
08/12/202523.2423.6423.2423.62
08/13/202523.7424.2823.7224.28
08/14/202524.3224.524.1624.36
08/15/202524.4424.724.3424.46
08/18/202524.4624.5824.3424.52
08/19/202524.4824.9424.4824.84
08/20/202524.7224.8624.424.44
08/21/202524.3224.4624.0624.1
08/22/202523.9824.8223.9224.82
08/25/202524.642524.3824.62
08/26/202524.524.7824.3624.54
08/27/202524.6624.724.424.42
08/28/202524.5624.8424.5424.62
08/29/202524.624.6224.3424.34
09/01/202524.3424.5224.324.38
09/02/202524.324.4223.8624
09/03/202524.1624.3624.0824.1
09/04/202524.0424.424.0424.34
09/05/202524.424.6223.9824.6
09/08/202524.5824.9624.5824.96
09/09/202524.8424.924.4624.48
09/10/202524.4824.824.4824.72
09/11/202524.8424.9824.5824.94
09/12/20252525.2624.825
09/15/20252525.2624.9424.94
09/16/202525.0425.0424.6624.66
09/17/202524.624.6824.3224.38
09/18/202524.4424.623.9424.18
09/19/202524.0624.2423.4623.7
09/22/202523.6823.8223.2223.34
09/23/202523.4823.6223.3423.34
09/24/202523.2623.422.8822.94
09/25/202522.9622.9822.4422.48
09/26/202522.5222.6222.2422.48
09/29/202522.5822.9222.5822.74
09/30/202522.923.0622.523.06
10/01/20252323.0222.7422.92
10/02/202523.0823.523.0423.36
10/03/202523.523.6223.423.54
10/06/202523.623.7423.3423.42
10/07/202523.523.823.3823.7
10/08/202523.7224.0623.6423.78
10/09/202523.9823.9823.4823.56
10/10/202523.4823.723.0623.1
10/13/202523.1823.523.123.34
10/14/202523.1223.6623.0823.66
10/15/202523.8423.9223.4223.58
10/16/202523.6423.7423.423.62
10/17/202523.4623.4623.0823.32
10/20/202523.5423.5823.3223.58
10/21/202523.523.5223.2623.4
10/22/202523.3623.4822.9823.48
10/23/202523.5423.6623.3623.44
10/24/202523.5624.0223.4423.78
10/27/202523.9224.0423.5623.56
10/28/202523.623.623.123.1
10/29/202523.3423.3422.8623.1
10/30/202522.9825.2822.6225.28
10/31/202525.5825.8625.0825.12
11/03/20252525.2424.5224.64
11/04/202524.3224.3223.9624.18
11/05/20252424.1823.5623.56
11/06/202523.4423.5423.1223.12
11/07/202523.2423.3222.8823.08
11/10/202523.3623.6223.3423.48
11/11/202523.523.7823.3423.74
11/12/202523.8423.9423.4823.52
11/13/202523.5623.5622.9823
11/14/202522.8222.8822.4822.88
11/17/202522.7223.0422.4422.7
11/18/202522.2622.4222.122.28
11/19/202522.222.7222.222.62
11/20/202522.823.0622.7222.96
11/21/202522.8623.0822.623.08
11/24/202523.1223.5823.123.58
11/25/202523.542423.3623.92
11/26/202524.0624.323.924.14
11/27/202524.2624.424.0824.28
11/28/202524.2224.423.923.9
12/01/202523.423.623.2623.5
12/02/202523.4623.7623.4223.62
12/03/202523.5623.6623.1223.38
12/04/202523.523.8823.4823.66
12/05/202523.7224.1823.5623.96
12/08/202523.9824.0623.8224.02
12/09/202523.924.1823.4623.46
12/10/202523.423.4823.0423.14
12/11/202523.3423.5423.0423.54
12/12/202523.5623.7423.4623.5
12/15/202523.5623.623.2623.42
12/16/202523.623.623.1423.16
12/17/202523.3223.3422.923.02
12/18/20252323.42323.28
12/19/202523.0423.7423.0423.34
12/22/202523.3423.3423.123.28
12/23/202523.2823.2823.0223.16
12/24/202523.0823.2223.0423.18
12/29/202523.3623.5223.2223.38
12/30/202523.3423.3823.223.36
12/31/202523.423.423.0823.16