Fluidra, S.A. (BIT:1FDR)
Italy · Delayed Price · Currency is EUR 22.98
+0.40 (1.77%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | - |
| Aug 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.26% | - |
| Aug 8, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.77% | - |
| Aug 7, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.89% | - |
| Aug 6, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.36% | - |
| Aug 5, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.36% | - |
| Aug 4, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - | - |
| Aug 1, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.63% | - |
| Jul 31, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.63% | - |
| Jul 30, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.78% | - |
| Jul 29, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.63% | - |
| Jul 28, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.57% | - |
| Jul 25, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.86% | - |
| Jul 24, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.96% | - |
| Jul 23, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 3.89% | - |
| Jul 22, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.72% | - |
| Jul 21, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.54% | - |
| Jul 18, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.09% | - |
| Jul 17, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.54% | - |
| Jul 16, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.54% | - |
| Jul 15, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.09% | - |
| Jul 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -2.55% | - |
| Jul 11, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.07% | - |
| Jul 10, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.74% | - |
| Jul 9, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | - |
| Jul 8, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.18% | - |
| Jul 7, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.63% | - |
| Jul 4, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - | - |
| Jul 3, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 3.28% | - |
| Jul 2, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.56% | - |
| Jul 1, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - | - |
| Jun 30, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 2.91% | - |
| Jun 27, 2025 | 20.40 | 20.40 | 20.40 | 20.64 | 20.40 | - | - |
| Jun 26, 2025 | 20.40 | 20.40 | 20.40 | 20.64 | 20.40 | - | - |
| Jun 25, 2025 | 20.40 | 20.40 | 20.40 | 20.64 | 20.40 | - | - |
| Jun 24, 2025 | 20.40 | 20.40 | 20.40 | 20.64 | 20.40 | - | - |
| Jun 23, 2025 | 20.40 | 20.40 | 20.40 | 20.64 | 20.40 | -0.58% | - |
| Jun 20, 2025 | 20.52 | 20.52 | 20.52 | 20.76 | 20.52 | -1.42% | - |
| Jun 19, 2025 | 20.81 | 20.81 | 20.81 | 21.06 | 20.81 | -2.05% | - |
| Jun 18, 2025 | 21.25 | 21.25 | 21.25 | 21.50 | 21.25 | -0.46% | - |
| Jun 17, 2025 | 21.35 | 21.35 | 21.35 | 21.60 | 21.35 | - | - |
| Jun 16, 2025 | 21.35 | 21.35 | 21.35 | 21.60 | 21.35 | 0.19% | - |
| Jun 13, 2025 | 21.31 | 21.31 | 21.31 | 21.56 | 21.31 | -2.09% | - |
| Jun 12, 2025 | 21.76 | 21.76 | 21.76 | 22.02 | 21.76 | -1.52% | - |
| Jun 11, 2025 | 22.10 | 22.10 | 22.10 | 22.36 | 22.10 | 0.36% | - |
| Jun 10, 2025 | 22.02 | 22.02 | 22.02 | 22.28 | 22.02 | 2.67% | - |
| Jun 9, 2025 | 21.45 | 21.45 | 21.45 | 21.70 | 21.45 | 0.18% | - |
| Jun 6, 2025 | 21.41 | 21.41 | 21.41 | 21.66 | 21.41 | -1.28% | - |
| Jun 5, 2025 | 21.68 | 21.68 | 21.68 | 21.94 | 21.68 | 0.73% | - |
| Jun 4, 2025 | 21.52 | 21.52 | 21.52 | 21.78 | 21.52 | 0.28% | - |