Fluidra, S.A. (BME:FDR)
Spain flag Spain · Delayed Price · Currency is EUR
21.96
0.00 (0.00%)
Aug 1, 2025, 5:37 PM CET

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.1222.3421.8421.9621.96-373,359
Jul 31, 202523.3623.4621.8221.9621.96-6.47%1,093,560
Jul 30, 202523.2223.5223.1223.4823.481.03%238,499
Jul 29, 202522.9823.3622.9423.2423.241.13%239,024
Jul 28, 202523.4023.4022.9422.9822.98-0.35%343,209
Jul 25, 202523.0223.1222.8623.0623.06-0.52%139,028
Jul 24, 202523.3023.4023.0823.1823.180.52%267,494
Jul 23, 202522.6023.3622.6023.0623.062.40%350,290
Jul 22, 202522.2222.5221.9022.5222.521.26%252,062
Jul 21, 202522.2222.5222.2022.2422.24-0.09%125,112
Jul 18, 202522.4222.5422.2422.2622.26-0.09%203,300
Jul 17, 202522.2822.5622.1622.2822.281.27%182,707
Jul 16, 202522.3622.4622.0022.0022.00-2.22%315,106
Jul 15, 202522.1022.9022.1022.5022.502.09%349,726
Jul 14, 202522.3022.3021.9022.0422.04-1.61%196,522
Jul 11, 202522.8422.8422.3022.4022.40-2.18%240,102
Jul 10, 202522.2822.9022.1822.9022.902.69%280,291
Jul 9, 202522.1022.3021.8022.3022.301.73%174,337
Jul 8, 202522.1022.1021.7421.9221.92-0.09%211,775
Jul 7, 202521.9022.1021.8421.9421.94-0.45%187,163
Jul 4, 202522.0822.1421.8222.0422.04-0.54%169,313
Jul 3, 202522.1222.4822.0422.1622.160.73%306,487
Jul 2, 202521.3622.1021.3422.0022.003.38%256,552
Jul 1, 202521.2021.3020.9621.2821.280.38%255,546
Jun 30, 202521.2821.4021.1621.2021.20-1.67%321,337
Jun 27, 202521.3421.5621.3021.5621.321.89%774,062
Jun 26, 202521.0421.2620.9221.1620.920.76%1,763,869
Jun 25, 202521.2621.2620.7821.0020.760.19%240,793
Jun 24, 202521.3421.4820.9220.9620.720.96%331,464
Jun 23, 202520.7020.9420.6420.7620.53-0.57%239,258
Jun 20, 202520.8421.0420.6820.8820.641.06%1,184,479
Jun 19, 202521.0621.1820.6420.6620.43-2.82%435,528
Jun 18, 202521.4421.6021.2021.2621.02-1.30%798,801
Jun 17, 202521.6021.6821.4621.5421.30-0.83%196,431
Jun 16, 202521.5621.9021.5421.7221.480.56%163,046
Jun 13, 202521.5421.7421.3421.6021.36-1.55%253,347
Jun 12, 202522.0222.0421.7421.9421.69-0.90%222,039
Jun 11, 202522.3622.4222.0222.1421.89-1.16%208,493
Jun 10, 202522.2022.4622.1222.4022.150.90%226,507
Jun 9, 202521.7222.3021.7222.2021.952.21%318,180
Jun 6, 202521.5221.9021.5221.7221.48-0.37%166,137
Jun 5, 202522.0022.0421.6021.8021.55-0.55%207,003
Jun 4, 202521.6221.9221.6221.9221.671.11%220,684
Jun 3, 202521.7021.8421.3221.6821.440.65%283,527
Jun 2, 202521.5021.7021.3821.5421.30-0.28%291,132
May 30, 202521.9621.9821.5621.6021.36-2.09%710,846
May 29, 202521.9822.4621.9022.0621.811.47%526,047
May 28, 202521.7421.9821.6621.7421.490.09%490,885
May 27, 202521.2021.7221.2021.7221.481.88%401,068
May 26, 202521.2421.4021.1421.3221.081.23%282,938