Fluidra, S.A. (BIT:1FDR)
Italy · Delayed Price · Currency is EUR 24.26
+0.30 (1.25%)
At close: Oct 31, 2025
Fluidra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.25% | - |
| Oct 30, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.17% | - |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.67% | - |
| Oct 23, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.59% | - |
| Oct 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.74% | - |
| Oct 21, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.01% | - |
| Oct 20, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.08% | - |
| Oct 17, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | - |
| Oct 16, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.45% | - |
| Oct 15, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 2.71% | - |
| Oct 14, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.78% | - |
| Oct 13, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.17% | - |
| Oct 10, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.70% | - |
| Oct 9, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.35% | - |
| Oct 8, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.69% | - |
| Oct 7, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.79% | - |
| Oct 6, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.88% | - |
| Oct 3, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -2.07% | - |
| Oct 2, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.17% | - |
| Oct 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.70% | - |
| Sep 30, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.04% | - |
| Sep 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.25% | - |
| Sep 26, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.59% | - |
| Sep 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.34% | - |
| Sep 24, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.43% | - |
| Sep 23, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.34% | - |
| Sep 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.24% | - |
| Sep 19, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.90% | - |
| Sep 18, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.06% | - |
| Sep 17, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.36% | - |
| Sep 16, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.40% | - |
| Sep 15, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.08% | - |
| Sep 12, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.38% | - |
| Sep 11, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.73% | - |
| Sep 10, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.45% | - |
| Sep 9, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.81% | - |
| Sep 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.82% | - |
| Sep 5, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.66% | - |
| Sep 4, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.66% | - |
| Sep 3, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.74% | - |
| Sep 2, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | - |
| Sep 1, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | - |
| Aug 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.97% | - |
| Aug 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.90% | - |
| Aug 27, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.24% | - |
| Aug 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.49% | - |
| Aug 25, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2.33% | - |