Skip to main content
logo
Fluidra, S.A. (BME:FDR)
Spain flag Spain · Delayed Price · Currency is EUR
24.52
-0.14 (-0.57%)
At close: Jan 30, 2026

Fluidra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202624.5424.7624.5024.5224.52-0.57%343,452
Jan 29, 202624.9425.1024.5624.6624.66-1.60%232,446
Jan 28, 202625.6625.8625.0625.0625.06-2.19%251,949
Jan 27, 202625.6625.8225.5825.6225.620.23%471,040
Jan 26, 202625.5025.6825.3825.5625.560.24%207,682
Jan 23, 202625.8025.8025.4425.5025.50-1.09%177,303
Jan 22, 202625.5026.0225.4625.7825.781.74%339,790
Jan 21, 202625.3225.4825.0025.3425.340.32%200,270
Jan 20, 202624.9825.4224.6825.2625.261.94%270,569
Jan 19, 202624.4024.7824.3224.7824.78-0.40%340,613
Jan 16, 202624.9425.3624.8824.8824.88-0.72%157,671
Jan 15, 202624.8225.0824.6425.0625.061.29%176,309
Jan 14, 202624.5824.9824.5824.7424.740.73%185,468
Jan 13, 202624.9024.9024.2824.5624.56-1.13%191,684
Jan 12, 202625.0825.0824.8024.8424.84-0.48%134,676
Jan 9, 202624.8425.0824.8024.9624.960.89%285,096
Jan 8, 202624.8624.9824.4024.7424.74-0.32%136,304
Jan 7, 202624.9625.1424.6224.8224.820.08%344,941
Jan 6, 202624.5025.0624.4824.8024.802.39%255,750
Jan 5, 202623.5224.3023.5224.2224.223.06%246,878
Jan 2, 202623.2823.5023.1623.5023.501.47%160,272
Dec 31, 202523.4023.4023.0823.1623.16-0.86%111,700
Dec 30, 202523.3423.3823.2023.3623.36-0.09%124,096
Dec 29, 202523.3623.5223.2223.3823.380.86%143,246
Dec 24, 202523.0823.2223.0423.1823.180.09%55,018
Dec 23, 202523.2823.2823.0223.1623.16-0.52%222,739
Dec 22, 202523.3423.3423.1023.2823.28-0.26%142,398
Dec 19, 202523.0423.7423.0423.3423.340.26%220,101
Dec 18, 202523.0023.4023.0023.2823.281.13%175,091
Dec 17, 202523.3223.3422.9023.0223.02-0.60%160,045
Dec 16, 202523.6023.6023.1423.1623.16-1.11%245,492
Dec 15, 202523.5623.6023.2623.4223.42-0.34%231,269
Dec 12, 202523.5623.7423.4623.5023.50-0.17%294,772
Dec 11, 202523.3423.5423.0423.5423.541.73%199,019
Dec 10, 202523.4023.4823.0423.1423.14-1.36%370,996
Dec 9, 202523.9024.1823.4623.4623.46-2.33%186,016
Dec 8, 202523.9824.0623.8224.0224.020.25%131,266
Dec 5, 202523.7224.1823.5623.9623.961.27%571,004
Dec 4, 202523.5023.8823.4823.6623.661.20%397,896
Dec 3, 202523.5623.6623.1223.3823.38-1.02%322,560
Dec 2, 202523.4623.7623.4223.6223.620.51%320,734
Dec 1, 202523.4023.6023.2623.5023.50-1.67%202,710
Nov 28, 202524.2224.4023.9023.9023.66-1.57%315,412
Nov 27, 202524.2624.4024.0824.2824.030.58%140,843
Nov 26, 202524.0624.3023.9024.1423.890.92%210,634
Nov 25, 202523.5424.0023.3623.9223.681.44%628,352
Nov 24, 202523.1223.5823.1023.5823.342.17%525,348
Nov 21, 202522.8623.0822.6023.0822.850.52%372,420
Nov 20, 202522.8023.0622.7222.9622.731.50%382,703
Nov 19, 202522.2022.7222.2022.6222.391.53%328,667