Fluidra, S.A. (BME:FDR)
Spain · Delayed Price · Currency is EUR 22.60
-1.50 (-6.22%)
Feb 26, 2026, 5:35 PM CET
Fluidra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 23.04 | 23.14 | 22.32 | 22.76 | - | -5.56% | 1,657,797 |
| Feb 25, 2026 | 23.94 | 24.10 | 23.70 | 24.10 | 24.10 | 0.42% | 252,810 |
| Feb 24, 2026 | 24.22 | 24.32 | 23.88 | 24.00 | 24.00 | -1.07% | 258,172 |
| Feb 23, 2026 | 24.14 | 24.36 | 23.88 | 24.26 | 24.26 | 0.25% | 239,728 |
| Feb 20, 2026 | 24.32 | 24.62 | 23.88 | 24.20 | 24.20 | -0.49% | 453,728 |
| Feb 19, 2026 | 25.08 | 25.08 | 24.24 | 24.32 | 24.32 | -2.88% | 287,915 |
| Feb 18, 2026 | 25.00 | 25.18 | 24.84 | 25.04 | 25.04 | -0.24% | 216,146 |
| Feb 17, 2026 | 25.08 | 25.26 | 24.94 | 25.10 | 25.10 | -0.32% | 243,172 |
| Feb 16, 2026 | 25.36 | 25.38 | 25.08 | 25.18 | 25.18 | -0.79% | 143,274 |
| Feb 13, 2026 | 25.76 | 25.88 | 25.36 | 25.38 | 25.38 | -1.63% | 215,521 |
| Feb 12, 2026 | 25.96 | 26.12 | 25.66 | 25.80 | 25.80 | -0.62% | 273,607 |
| Feb 11, 2026 | 25.66 | 26.22 | 25.50 | 25.96 | 25.96 | 1.17% | 298,120 |
| Feb 10, 2026 | 25.42 | 25.72 | 25.32 | 25.66 | 25.66 | 1.42% | 204,713 |
| Feb 9, 2026 | 25.40 | 25.46 | 25.12 | 25.30 | 25.30 | 0.56% | 117,417 |
| Feb 6, 2026 | 24.72 | 25.20 | 24.72 | 25.16 | 25.16 | 1.21% | 147,771 |
| Feb 5, 2026 | 25.28 | 25.28 | 24.60 | 24.86 | 24.86 | -1.04% | 216,335 |
| Feb 4, 2026 | 25.32 | 25.32 | 24.98 | 25.12 | 25.12 | -0.40% | 209,301 |
| Feb 3, 2026 | 25.10 | 25.40 | 24.82 | 25.22 | 25.22 | 1.78% | 150,094 |
| Feb 2, 2026 | 24.30 | 24.90 | 24.06 | 24.78 | 24.78 | 1.06% | 171,172 |
| Jan 30, 2026 | 24.54 | 24.76 | 24.50 | 24.52 | 24.52 | -0.57% | 343,452 |
| Jan 29, 2026 | 24.94 | 25.10 | 24.56 | 24.66 | 24.66 | -1.60% | 232,446 |
| Jan 28, 2026 | 25.66 | 25.86 | 25.06 | 25.06 | 25.06 | -2.19% | 251,949 |
| Jan 27, 2026 | 25.66 | 25.82 | 25.58 | 25.62 | 25.62 | 0.23% | 471,040 |
| Jan 26, 2026 | 25.50 | 25.68 | 25.38 | 25.56 | 25.56 | 0.24% | 207,682 |
| Jan 23, 2026 | 25.80 | 25.80 | 25.44 | 25.50 | 25.50 | -1.09% | 177,303 |
| Jan 22, 2026 | 25.50 | 26.02 | 25.46 | 25.78 | 25.78 | 1.74% | 339,790 |
| Jan 21, 2026 | 25.32 | 25.48 | 25.00 | 25.34 | 25.34 | 0.32% | 200,270 |
| Jan 20, 2026 | 24.98 | 25.42 | 24.68 | 25.26 | 25.26 | 1.94% | 270,569 |
| Jan 19, 2026 | 24.40 | 24.78 | 24.32 | 24.78 | 24.78 | -0.40% | 340,613 |
| Jan 16, 2026 | 24.94 | 25.36 | 24.88 | 24.88 | 24.88 | -0.72% | 157,671 |
| Jan 15, 2026 | 24.82 | 25.08 | 24.64 | 25.06 | 25.06 | 1.29% | 176,309 |
| Jan 14, 2026 | 24.58 | 24.98 | 24.58 | 24.74 | 24.74 | 0.73% | 185,468 |
| Jan 13, 2026 | 24.90 | 24.90 | 24.28 | 24.56 | 24.56 | -1.13% | 191,684 |
| Jan 12, 2026 | 25.08 | 25.08 | 24.80 | 24.84 | 24.84 | -0.48% | 134,676 |
| Jan 9, 2026 | 24.84 | 25.08 | 24.80 | 24.96 | 24.96 | 0.89% | 285,096 |
| Jan 8, 2026 | 24.86 | 24.98 | 24.40 | 24.74 | 24.74 | -0.32% | 136,304 |
| Jan 7, 2026 | 24.96 | 25.14 | 24.62 | 24.82 | 24.82 | 0.08% | 344,941 |
| Jan 6, 2026 | 24.50 | 25.06 | 24.48 | 24.80 | 24.80 | 2.39% | 255,750 |
| Jan 5, 2026 | 23.52 | 24.30 | 23.52 | 24.22 | 24.22 | 3.06% | 246,878 |
| Jan 2, 2026 | 23.28 | 23.50 | 23.16 | 23.50 | 23.50 | 1.47% | 160,272 |
| Dec 31, 2025 | 23.40 | 23.40 | 23.08 | 23.16 | 23.16 | -0.86% | 111,700 |
| Dec 30, 2025 | 23.34 | 23.38 | 23.20 | 23.36 | 23.36 | -0.09% | 124,096 |
| Dec 29, 2025 | 23.36 | 23.52 | 23.22 | 23.38 | 23.38 | 0.86% | 143,246 |
| Dec 24, 2025 | 23.08 | 23.22 | 23.04 | 23.18 | 23.18 | 0.09% | 55,018 |
| Dec 23, 2025 | 23.28 | 23.28 | 23.02 | 23.16 | 23.16 | -0.52% | 222,739 |
| Dec 22, 2025 | 23.34 | 23.34 | 23.10 | 23.28 | 23.28 | -0.26% | 142,398 |
| Dec 19, 2025 | 23.04 | 23.74 | 23.04 | 23.34 | 23.34 | 0.26% | 220,101 |
| Dec 18, 2025 | 23.00 | 23.40 | 23.00 | 23.28 | 23.28 | 1.13% | 175,091 |
| Dec 17, 2025 | 23.32 | 23.34 | 22.90 | 23.02 | 23.02 | -0.60% | 160,045 |
| Dec 16, 2025 | 23.60 | 23.60 | 23.14 | 23.16 | 23.16 | -1.11% | 245,492 |