Fluidra, S.A. (BME:FDR)
Spain · Delayed Price · Currency is EUR 24.82
+0.72 (2.99%)
Aug 22, 2025, 5:35 PM CET
Fluidra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 22.42 | 22.54 | 22.24 | 22.26 | 22.26 | -0.09% | 203,300 |
| Jul 17, 2025 | 22.28 | 22.56 | 22.16 | 22.28 | 22.28 | 1.27% | 182,707 |
| Jul 16, 2025 | 22.36 | 22.46 | 22.00 | 22.00 | 22.00 | -2.22% | 315,106 |
| Jul 15, 2025 | 22.10 | 22.90 | 22.10 | 22.50 | 22.50 | 2.09% | 349,726 |
| Jul 14, 2025 | 22.30 | 22.30 | 21.90 | 22.04 | 22.04 | -1.61% | 196,522 |
| Jul 11, 2025 | 22.84 | 22.84 | 22.30 | 22.40 | 22.40 | -2.18% | 240,102 |
| Jul 10, 2025 | 22.28 | 22.90 | 22.18 | 22.90 | 22.90 | 2.69% | 280,291 |
| Jul 9, 2025 | 22.10 | 22.30 | 21.80 | 22.30 | 22.30 | 1.73% | 174,337 |
| Jul 8, 2025 | 22.10 | 22.10 | 21.74 | 21.92 | 21.92 | -0.09% | 211,775 |
| Jul 7, 2025 | 21.90 | 22.10 | 21.84 | 21.94 | 21.94 | -0.45% | 187,163 |
| Jul 4, 2025 | 22.08 | 22.14 | 21.82 | 22.04 | 22.04 | -0.54% | 169,313 |
| Jul 3, 2025 | 22.12 | 22.48 | 22.04 | 22.16 | 22.16 | 0.73% | 306,487 |
| Jul 2, 2025 | 21.36 | 22.10 | 21.34 | 22.00 | 22.00 | 3.38% | 256,552 |
| Jul 1, 2025 | 21.20 | 21.30 | 20.96 | 21.28 | 21.28 | 0.38% | 255,546 |
| Jun 30, 2025 | 21.28 | 21.40 | 21.16 | 21.20 | 21.20 | -1.67% | 321,337 |
| Jun 27, 2025 | 21.34 | 21.56 | 21.30 | 21.56 | 21.32 | 1.89% | 774,062 |
| Jun 26, 2025 | 21.04 | 21.26 | 20.92 | 21.16 | 20.92 | 0.76% | 1,763,869 |
| Jun 25, 2025 | 21.26 | 21.26 | 20.78 | 21.00 | 20.76 | 0.19% | 240,793 |
| Jun 24, 2025 | 21.34 | 21.48 | 20.92 | 20.96 | 20.72 | 0.96% | 331,464 |
| Jun 23, 2025 | 20.70 | 20.94 | 20.64 | 20.76 | 20.53 | -0.57% | 239,258 |
| Jun 20, 2025 | 20.84 | 21.04 | 20.68 | 20.88 | 20.64 | 1.06% | 1,184,479 |
| Jun 19, 2025 | 21.06 | 21.18 | 20.64 | 20.66 | 20.43 | -2.82% | 435,528 |
| Jun 18, 2025 | 21.44 | 21.60 | 21.20 | 21.26 | 21.02 | -1.30% | 798,801 |
| Jun 17, 2025 | 21.60 | 21.68 | 21.46 | 21.54 | 21.30 | -0.83% | 196,431 |
| Jun 16, 2025 | 21.56 | 21.90 | 21.54 | 21.72 | 21.48 | 0.56% | 163,046 |