Fluidra, S.A. (BIT:1FDR)
Italy
· Delayed Price · Currency is EUR 23.66
-0.14 (-0.59%)
At close: Dec 5, 2025
Fluidra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.59% | - |
| Dec 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.94% | - |
| Dec 3, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 4.52% | - |
| Dec 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.09% | - |
| Dec 1, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 3.08% | - |
| Nov 28, 2025 | 22.50 | 22.50 | 22.50 | 22.74 | 22.50 | 0.53% | - |
| Nov 27, 2025 | 22.38 | 22.38 | 22.38 | 22.62 | 22.38 | -4.07% | - |
| Nov 26, 2025 | 23.33 | 23.33 | 23.33 | 23.58 | 23.33 | -0.17% | - |
| Nov 25, 2025 | 23.37 | 23.37 | 23.37 | 23.62 | 23.37 | -0.42% | - |
| Nov 24, 2025 | 23.47 | 23.47 | 23.47 | 23.72 | 23.47 | - | - |
| Nov 21, 2025 | 23.47 | 23.47 | 23.47 | 23.72 | 23.47 | 4.49% | - |
| Nov 20, 2025 | 22.90 | 22.90 | 22.90 | 22.70 | 22.46 | 3.75% | 129 |
| Nov 19, 2025 | 21.65 | 21.65 | 21.65 | 21.88 | 21.65 | -1.44% | - |
| Nov 18, 2025 | 22.38 | 22.38 | 22.38 | 22.20 | 21.96 | -0.36% | 65 |
| Nov 17, 2025 | 22.04 | 22.04 | 22.04 | 22.28 | 22.04 | -0.54% | - |
| Nov 14, 2025 | 22.66 | 22.66 | 22.66 | 22.40 | 22.16 | -4.36% | 64 |
| Nov 13, 2025 | 23.17 | 23.17 | 23.17 | 23.42 | 23.17 | -2.74% | - |
| Nov 12, 2025 | 23.82 | 23.82 | 23.82 | 24.08 | 23.82 | -0.08% | - |
| Nov 11, 2025 | 23.84 | 23.84 | 23.84 | 24.10 | 23.84 | 1.43% | - |
| Nov 10, 2025 | 23.51 | 23.51 | 23.51 | 23.76 | 23.51 | 0.85% | - |
| Nov 7, 2025 | 23.31 | 23.31 | 23.31 | 23.56 | 23.31 | -0.67% | - |
| Nov 6, 2025 | 23.47 | 23.47 | 23.47 | 23.72 | 23.47 | -2.71% | - |
| Nov 5, 2025 | 24.12 | 24.12 | 24.12 | 24.38 | 24.12 | -1.53% | - |
| Nov 4, 2025 | 24.50 | 24.50 | 24.50 | 24.76 | 24.50 | 0.73% | - |
| Nov 3, 2025 | 24.32 | 24.32 | 24.32 | 24.58 | 24.32 | 1.32% | - |
| Oct 31, 2025 | 24.00 | 24.00 | 24.00 | 24.26 | 24.00 | 1.25% | - |
| Oct 30, 2025 | 23.70 | 23.70 | 23.70 | 23.96 | 23.70 | -0.17% | - |
| Oct 29, 2025 | 23.74 | 23.74 | 23.74 | 24.00 | 23.74 | - | - |
| Oct 28, 2025 | 23.74 | 23.74 | 23.74 | 24.00 | 23.74 | - | - |
| Oct 27, 2025 | 23.74 | 23.74 | 23.74 | 24.00 | 23.74 | - | - |
| Oct 24, 2025 | 23.74 | 23.74 | 23.74 | 24.00 | 23.74 | 0.67% | - |
| Oct 23, 2025 | 23.59 | 23.59 | 23.59 | 23.84 | 23.59 | 0.59% | - |
| Oct 22, 2025 | 23.45 | 23.45 | 23.45 | 23.70 | 23.45 | -1.74% | - |
| Oct 21, 2025 | 23.86 | 23.86 | 23.86 | 24.12 | 23.86 | 1.01% | - |
| Oct 20, 2025 | 23.63 | 23.63 | 23.63 | 23.88 | 23.62 | 0.08% | - |
| Oct 17, 2025 | 23.61 | 23.61 | 23.61 | 23.86 | 23.61 | - | - |
| Oct 16, 2025 | 23.61 | 23.61 | 23.61 | 23.86 | 23.61 | 1.45% | - |
| Oct 15, 2025 | 23.27 | 23.27 | 23.27 | 23.52 | 23.27 | 2.71% | - |
| Oct 14, 2025 | 22.66 | 22.66 | 22.66 | 22.90 | 22.66 | -0.78% | - |
| Oct 13, 2025 | 22.83 | 22.83 | 22.83 | 23.08 | 22.83 | -0.17% | - |
| Oct 10, 2025 | 22.87 | 22.87 | 22.87 | 23.12 | 22.87 | 0.70% | - |
| Oct 9, 2025 | 22.72 | 22.72 | 22.72 | 22.96 | 22.71 | 0.35% | - |
| Oct 8, 2025 | 22.64 | 22.64 | 22.64 | 22.88 | 22.64 | -0.69% | - |
| Oct 7, 2025 | 22.79 | 22.79 | 22.79 | 23.04 | 22.79 | 0.79% | - |
| Oct 6, 2025 | 22.62 | 22.62 | 22.62 | 22.86 | 22.62 | 0.88% | - |
| Oct 3, 2025 | 22.42 | 22.42 | 22.42 | 22.66 | 22.42 | -2.07% | - |
| Oct 2, 2025 | 22.89 | 22.89 | 22.89 | 23.14 | 22.89 | -0.17% | - |
| Oct 1, 2025 | 22.93 | 22.93 | 22.93 | 23.18 | 22.93 | 0.70% | - |
| Sep 30, 2025 | 22.77 | 22.77 | 22.77 | 23.02 | 22.77 | -2.04% | - |
| Sep 29, 2025 | 23.25 | 23.25 | 23.25 | 23.50 | 23.25 | -0.25% | - |