Fluidra, S.A. (BME:FDR)
Spain · Delayed Price · Currency is EUR 23.08
+0.12 (0.52%)
Nov 21, 2025, 5:37 PM CET
Fluidra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 22.86 | 23.08 | 22.60 | 23.08 | 23.08 | 0.52% | 372,420 |
| Nov 20, 2025 | 22.80 | 23.06 | 22.72 | 22.96 | 22.96 | 1.50% | 382,703 |
| Nov 19, 2025 | 22.20 | 22.72 | 22.20 | 22.62 | 22.62 | 1.53% | 328,667 |
| Nov 18, 2025 | 22.26 | 22.42 | 22.10 | 22.28 | 22.28 | -1.85% | 285,127 |
| Nov 17, 2025 | 22.72 | 23.04 | 22.44 | 22.70 | 22.70 | -0.79% | 222,635 |
| Nov 14, 2025 | 22.82 | 22.88 | 22.48 | 22.88 | 22.88 | -0.52% | 255,052 |
| Nov 13, 2025 | 23.56 | 23.56 | 22.98 | 23.00 | 23.00 | -2.21% | 314,640 |
| Nov 12, 2025 | 23.84 | 23.94 | 23.48 | 23.52 | 23.52 | -0.93% | 184,346 |
| Nov 11, 2025 | 23.50 | 23.78 | 23.34 | 23.74 | 23.74 | 1.11% | 162,777 |
| Nov 10, 2025 | 23.36 | 23.62 | 23.34 | 23.48 | 23.48 | 1.73% | 175,076 |
| Nov 7, 2025 | 23.24 | 23.32 | 22.88 | 23.08 | 23.08 | -0.17% | 208,135 |
| Nov 6, 2025 | 23.44 | 23.54 | 23.12 | 23.12 | 23.12 | -1.87% | 179,418 |
| Nov 5, 2025 | 24.00 | 24.18 | 23.56 | 23.56 | 23.56 | -2.56% | 196,382 |
| Nov 4, 2025 | 24.32 | 24.32 | 23.96 | 24.18 | 24.18 | -1.87% | 240,732 |
| Nov 3, 2025 | 25.00 | 25.24 | 24.52 | 24.64 | 24.64 | -1.91% | 208,292 |
| Oct 31, 2025 | 25.58 | 25.86 | 25.08 | 25.12 | 25.12 | -0.63% | 840,552 |
| Oct 30, 2025 | 22.98 | 25.28 | 22.62 | 25.28 | 25.28 | 9.44% | 710,549 |
| Oct 29, 2025 | 23.34 | 23.34 | 22.86 | 23.10 | 23.10 | - | 450,015 |
| Oct 28, 2025 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | -1.95% | 150,635 |
| Oct 27, 2025 | 23.92 | 24.04 | 23.56 | 23.56 | 23.56 | -0.93% | 168,619 |
| Oct 24, 2025 | 23.56 | 24.02 | 23.44 | 23.78 | 23.78 | 1.45% | 695,479 |
| Oct 23, 2025 | 23.54 | 23.66 | 23.36 | 23.44 | 23.44 | -0.17% | 441,120 |
| Oct 22, 2025 | 23.36 | 23.48 | 22.98 | 23.48 | 23.48 | 0.34% | 595,702 |
| Oct 21, 2025 | 23.50 | 23.52 | 23.26 | 23.40 | 23.40 | -0.76% | 341,322 |
| Oct 20, 2025 | 23.54 | 23.58 | 23.32 | 23.58 | 23.58 | 1.11% | 174,993 |
| Oct 17, 2025 | 23.46 | 23.46 | 23.08 | 23.32 | 23.32 | -1.27% | 142,664 |
| Oct 16, 2025 | 23.64 | 23.74 | 23.40 | 23.62 | 23.62 | 0.17% | 129,990 |
| Oct 15, 2025 | 23.84 | 23.92 | 23.42 | 23.58 | 23.58 | -0.34% | 118,023 |
| Oct 14, 2025 | 23.12 | 23.66 | 23.08 | 23.66 | 23.66 | 1.37% | 147,609 |
| Oct 13, 2025 | 23.18 | 23.50 | 23.10 | 23.34 | 23.34 | 1.04% | 136,192 |
| Oct 10, 2025 | 23.48 | 23.70 | 23.06 | 23.10 | 23.10 | -1.95% | 188,829 |
| Oct 9, 2025 | 23.98 | 23.98 | 23.48 | 23.56 | 23.56 | -0.93% | 93,732 |
| Oct 8, 2025 | 23.72 | 24.06 | 23.64 | 23.78 | 23.78 | 0.34% | 175,024 |
| Oct 7, 2025 | 23.50 | 23.80 | 23.38 | 23.70 | 23.70 | 1.20% | 170,024 |
| Oct 6, 2025 | 23.60 | 23.74 | 23.34 | 23.42 | 23.42 | -0.51% | 168,475 |
| Oct 3, 2025 | 23.50 | 23.62 | 23.40 | 23.54 | 23.54 | 0.77% | 473,377 |
| Oct 2, 2025 | 23.08 | 23.50 | 23.04 | 23.36 | 23.36 | 1.92% | 185,835 |
| Oct 1, 2025 | 23.00 | 23.02 | 22.74 | 22.92 | 22.92 | -0.61% | 134,531 |
| Sep 30, 2025 | 22.90 | 23.06 | 22.50 | 23.06 | 23.06 | 1.41% | 208,342 |
| Sep 29, 2025 | 22.58 | 22.92 | 22.58 | 22.74 | 22.74 | 1.16% | 163,149 |
| Sep 26, 2025 | 22.52 | 22.62 | 22.24 | 22.48 | 22.48 | - | 181,381 |
| Sep 25, 2025 | 22.96 | 22.98 | 22.44 | 22.48 | 22.48 | -2.01% | 160,782 |
| Sep 24, 2025 | 23.26 | 23.40 | 22.88 | 22.94 | 22.94 | -1.71% | 246,330 |
| Sep 23, 2025 | 23.48 | 23.62 | 23.34 | 23.34 | 23.34 | - | 117,184 |
| Sep 22, 2025 | 23.68 | 23.82 | 23.22 | 23.34 | 23.34 | -1.52% | 145,658 |
| Sep 19, 2025 | 24.06 | 24.24 | 23.46 | 23.70 | 23.70 | -1.99% | 392,988 |
| Sep 18, 2025 | 24.44 | 24.60 | 23.94 | 24.18 | 24.18 | -0.82% | 137,882 |
| Sep 17, 2025 | 24.60 | 24.68 | 24.32 | 24.38 | 24.38 | -1.14% | 206,898 |
| Sep 16, 2025 | 25.04 | 25.04 | 24.66 | 24.66 | 24.66 | -1.12% | 170,275 |
| Sep 15, 2025 | 25.00 | 25.26 | 24.94 | 24.94 | 24.94 | -0.24% | 97,263 |