Fluidra, S.A. (BIT:1FDR)
Italy · Delayed Price · Currency is EUR 23.62
-0.28 (-1.17%)
At close: Feb 11, 2026
Fluidra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.75% | - |
| Feb 9, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.79% | - |
| Feb 6, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 8.50% | - |
| Feb 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.48% | - |
| Feb 4, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -6.37% | - |
| Feb 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 8.50% | - |
| Feb 2, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -8.43% | - |
| Jan 30, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 12.40% | - |
| Jan 29, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -9.64% | - |
| Jan 28, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -9.13% | - |
| Jan 27, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.23% | - |
| Jan 26, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -2.63% | - |
| Jan 23, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 6.21% | - |
| Jan 22, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.08% | - |
| Jan 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.59% | - |
| Jan 20, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 6.04% | - |
| Jan 19, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.16% | - |
| Jan 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.38% | - |
| Jan 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.43% | - |
| Jan 14, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.31% | - |
| Jan 13, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 3.93% | - |
| Jan 12, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.16% | - |
| Jan 9, 2026 | 24.88 | 25.94 | 24.88 | 24.92 | 24.92 | -7.70% | 378 |
| Jan 8, 2026 | 26.42 | 26.42 | 26.42 | 27.00 | 27.00 | 7.23% | 378 |
| Jan 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.04% | - |
| Jan 6, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.98% | - |
| Jan 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 13.94% | - |
| Jan 2, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -4.07% | - |
| Dec 30, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Dec 29, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Dec 23, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.82% | - |
| Dec 22, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.67% | - |
| Dec 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.23% | - |
| Dec 18, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.45% | - |
| Dec 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.84% | - |
| Dec 16, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.34% | - |
| Dec 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.84% | - |
| Dec 12, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -3.39% | - |
| Dec 11, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -2.40% | - |
| Dec 10, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.03% | - |
| Dec 9, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 4.31% | - |
| Dec 8, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.08% | - |
| 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% | - |