Fluidra, S.A. (BME:FDR)
Spain flag Spain · Delayed Price · Currency is EUR
23.74
+0.32 (1.37%)
Oct 7, 2025, 4:45 PM CET

Fluidra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202523.6023.7423.3423.4223.42-0.51%168,733
Oct 3, 202523.5023.6223.4023.5423.540.77%473,377
Oct 2, 202523.0823.5023.0423.3623.361.92%185,835
Oct 1, 202523.0023.0222.7422.9222.92-0.61%134,531
Sep 30, 202522.9023.0622.5023.0623.061.41%208,342
Sep 29, 202522.5822.9222.5822.7422.741.16%246,625
Sep 26, 202522.5222.6222.2422.4822.48-181,381
Sep 25, 202522.9622.9822.4422.4822.48-2.01%160,782
Sep 24, 202523.2623.4022.8822.9422.94-1.71%246,330
Sep 23, 202523.4823.6223.3423.3423.34-117,184
Sep 22, 202523.6823.8223.2223.3423.34-1.52%145,658
Sep 19, 202524.0624.2423.4623.7023.70-1.99%392,988
Sep 18, 202524.4424.6023.9424.1824.18-0.82%137,882
Sep 17, 202524.6024.6824.3224.3824.38-1.14%206,898
Sep 16, 202525.0425.0424.6624.6624.66-1.12%170,275
Sep 15, 202525.0025.2624.9424.9424.94-0.24%97,263
Sep 12, 202525.0025.2624.8025.0025.000.24%180,839
Sep 11, 202524.8424.9824.5824.9424.940.89%148,113
Sep 10, 202524.4824.8024.4824.7224.720.98%163,322
Sep 9, 202524.8424.9024.4624.4824.48-1.92%172,271
Sep 8, 202524.5824.9624.5824.9624.961.46%196,768
Sep 5, 202524.4024.6223.9824.6024.601.07%313,958
Sep 4, 202524.0424.4024.0424.3424.341.00%178,558
Sep 3, 202524.1624.3624.0824.1024.100.42%182,172
Sep 2, 202524.3024.4223.8624.0024.00-1.56%210,606
Sep 1, 202524.3424.5224.3024.3824.380.16%111,094
Aug 29, 202524.6024.6224.3424.3424.34-1.14%192,941
Aug 28, 202524.5624.8424.5424.6224.620.82%219,926
Aug 27, 202524.6624.7024.4024.4224.42-0.49%136,382
Aug 26, 202524.5024.7824.3624.5424.54-0.32%254,244
Aug 25, 202524.6425.0024.3824.6224.62-0.81%278,208
Aug 22, 202523.9824.8223.9224.8224.822.99%253,037
Aug 21, 202524.3224.4624.0624.1024.10-1.39%281,423
Aug 20, 202524.7224.8624.4024.4424.44-1.61%226,663
Aug 19, 202524.4824.9424.4824.8424.841.31%268,788
Aug 18, 202524.4624.5824.3424.5224.520.25%140,137
Aug 15, 202524.4424.7024.3424.4624.460.41%176,173
Aug 14, 202524.3224.5024.1624.3624.360.33%256,174
Aug 13, 202523.7424.2823.7224.2824.282.79%465,420
Aug 12, 202523.2423.6423.2423.6223.621.72%220,259
Aug 11, 202523.5023.5823.1423.2223.22-0.77%236,655
Aug 8, 202523.0023.4422.9023.4023.402.18%290,406
Aug 7, 202522.6022.9622.5622.9022.901.78%279,489
Aug 6, 202522.3022.6022.2422.5022.501.35%268,319
Aug 5, 202521.9622.3621.7822.2022.202.40%272,405
Aug 4, 202521.9222.0621.6221.6821.68-1.28%232,948
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