Fluidra, S.A. (BME:FDR)
Spain
· Delayed Price · Currency is EUR 22.70
+0.22 (0.98%)
Sep 29, 2025, 9:43 AM CET
Fluidra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.52 | 22.62 | 22.24 | 22.48 | 22.48 | - | 181,381 |
| Sep 25, 2025 | 22.96 | 22.98 | 22.44 | 22.48 | 22.48 | -2.01% | 160,782 |
| Sep 24, 2025 | 23.26 | 23.40 | 22.88 | 22.94 | 22.94 | -1.71% | 246,330 |
| Sep 23, 2025 | 23.48 | 23.62 | 23.34 | 23.34 | 23.34 | - | 117,184 |
| Sep 22, 2025 | 23.68 | 23.82 | 23.22 | 23.34 | 23.34 | -1.52% | 145,658 |
| Sep 19, 2025 | 24.06 | 24.24 | 23.46 | 23.70 | 23.70 | -1.99% | 392,988 |
| Sep 18, 2025 | 24.44 | 24.60 | 23.94 | 24.18 | 24.18 | -0.82% | 137,882 |
| Sep 17, 2025 | 24.60 | 24.68 | 24.32 | 24.38 | 24.38 | -1.14% | 206,898 |
| Sep 16, 2025 | 25.04 | 25.04 | 24.66 | 24.66 | 24.66 | -1.12% | 170,275 |
| Sep 15, 2025 | 25.00 | 25.26 | 24.94 | 24.94 | 24.94 | -0.24% | 97,263 |
| Sep 12, 2025 | 25.00 | 25.26 | 24.80 | 25.00 | 25.00 | 0.24% | 180,839 |
| Sep 11, 2025 | 24.84 | 24.98 | 24.58 | 24.94 | 24.94 | 0.89% | 148,113 |
| Sep 10, 2025 | 24.48 | 24.80 | 24.48 | 24.72 | 24.72 | 0.98% | 163,322 |
| Sep 9, 2025 | 24.84 | 24.90 | 24.46 | 24.48 | 24.48 | -1.92% | 172,271 |
| Sep 8, 2025 | 24.58 | 24.96 | 24.58 | 24.96 | 24.96 | 1.46% | 196,768 |
| Sep 5, 2025 | 24.40 | 24.62 | 23.98 | 24.60 | 24.60 | 1.07% | 313,958 |
| Sep 4, 2025 | 24.04 | 24.40 | 24.04 | 24.34 | 24.34 | 1.00% | 178,558 |
| Sep 3, 2025 | 24.16 | 24.36 | 24.08 | 24.10 | 24.10 | 0.42% | 182,172 |
| Sep 2, 2025 | 24.30 | 24.42 | 23.86 | 24.00 | 24.00 | -1.56% | 210,606 |
| Sep 1, 2025 | 24.34 | 24.52 | 24.30 | 24.38 | 24.38 | 0.16% | 111,094 |
| Aug 29, 2025 | 24.60 | 24.62 | 24.34 | 24.34 | 24.34 | -1.14% | 192,941 |
| Aug 28, 2025 | 24.56 | 24.84 | 24.54 | 24.62 | 24.62 | 0.82% | 219,926 |
| Aug 27, 2025 | 24.66 | 24.70 | 24.40 | 24.42 | 24.42 | -0.49% | 136,382 |
| Aug 26, 2025 | 24.50 | 24.78 | 24.36 | 24.54 | 24.54 | -0.32% | 254,244 |
| Aug 25, 2025 | 24.64 | 25.00 | 24.38 | 24.62 | 24.62 | -0.81% | 278,208 |
| Aug 22, 2025 | 23.98 | 24.82 | 23.92 | 24.82 | 24.82 | 2.99% | 253,037 |
| Aug 21, 2025 | 24.32 | 24.46 | 24.06 | 24.10 | 24.10 | -1.39% | 281,423 |
| Aug 20, 2025 | 24.72 | 24.86 | 24.40 | 24.44 | 24.44 | -1.61% | 226,663 |
| Aug 19, 2025 | 24.48 | 24.94 | 24.48 | 24.84 | 24.84 | 1.31% | 268,788 |
| Aug 18, 2025 | 24.46 | 24.58 | 24.34 | 24.52 | 24.52 | 0.25% | 140,137 |
| Aug 15, 2025 | 24.44 | 24.70 | 24.34 | 24.46 | 24.46 | 0.41% | 176,173 |
| Aug 14, 2025 | 24.32 | 24.50 | 24.16 | 24.36 | 24.36 | 0.33% | 256,174 |
| Aug 13, 2025 | 23.74 | 24.28 | 23.72 | 24.28 | 24.28 | 2.79% | 465,420 |
| Aug 12, 2025 | 23.24 | 23.64 | 23.24 | 23.62 | 23.62 | 1.72% | 220,259 |
| Aug 11, 2025 | 23.50 | 23.58 | 23.14 | 23.22 | 23.22 | -0.77% | 236,655 |
| Aug 8, 2025 | 23.00 | 23.44 | 22.90 | 23.40 | 23.40 | 2.18% | 290,406 |
| Aug 7, 2025 | 22.60 | 22.96 | 22.56 | 22.90 | 22.90 | 1.78% | 279,489 |
| Aug 6, 2025 | 22.30 | 22.60 | 22.24 | 22.50 | 22.50 | 1.35% | 268,319 |
| Aug 5, 2025 | 21.96 | 22.36 | 21.78 | 22.20 | 22.20 | 2.40% | 272,405 |
| Aug 4, 2025 | 21.92 | 22.06 | 21.62 | 21.68 | 21.68 | -1.28% | 232,948 |
| Aug 1, 2025 | 22.12 | 22.34 | 21.84 | 21.96 | 21.96 | - | 373,359 |
| Jul 31, 2025 | 23.36 | 23.46 | 21.82 | 21.96 | 21.96 | -6.47% | 1,093,560 |
| Jul 30, 2025 | 23.22 | 23.52 | 23.12 | 23.48 | 23.48 | 1.03% | 238,499 |
| Jul 29, 2025 | 22.98 | 23.36 | 22.94 | 23.24 | 23.24 | 1.13% | 239,024 |
| Jul 28, 2025 | 23.40 | 23.40 | 22.94 | 22.98 | 22.98 | -0.35% | 343,209 |
| Jul 25, 2025 | 23.02 | 23.12 | 22.86 | 23.06 | 23.06 | -0.52% | 139,028 |
| Jul 24, 2025 | 23.30 | 23.40 | 23.08 | 23.18 | 23.18 | 0.52% | 267,494 |
| Jul 23, 2025 | 22.60 | 23.36 | 22.60 | 23.06 | 23.06 | 2.40% | 350,290 |
| Jul 22, 2025 | 22.22 | 22.52 | 21.90 | 22.52 | 22.52 | 1.26% | 252,062 |
| Jul 21, 2025 | 22.22 | 22.52 | 22.20 | 22.24 | 22.24 | -0.09% | 125,112 |