Fluidra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.80	19.53	18.74	19.52	19.52	3.72%	668,504
Jun 25, 2026	18.82	18.98	18.75	18.82	18.82	-0.16%	377,043
Jun 24, 2026	18.92	18.92	18.63	18.85	18.85	-0.11%	466,307
Jun 23, 2026	18.80	18.97	18.60	18.87	18.87	-0.94%	288,416
Jun 22, 2026	19.13	19.18	18.79	19.05	19.05	-0.73%	399,676
Jun 19, 2026	19.58	19.65	19.19	19.19	19.19	-1.39%	491,220
Jun 18, 2026	19.29	19.52	19.07	19.46	19.46	1.20%	604,950
Jun 17, 2026	19.50	19.51	19.21	19.23	19.23	-1.44%	412,914
Jun 16, 2026	19.35	19.51	19.24	19.51	19.51	1.25%	300,856
Jun 15, 2026	19.35	19.56	19.26	19.27	19.27	2.45%	408,853
Jun 12, 2026	18.65	19.02	18.59	18.81	18.81	3.07%	481,201
Jun 11, 2026	18.40	18.57	18.21	18.25	18.25	-1.19%	488,910
Jun 10, 2026	18.49	18.57	18.32	18.47	18.47	0.65%	489,503
Jun 9, 2026	18.35	18.55	18.28	18.35	18.35	-0.22%	371,542
Jun 8, 2026	18.38	18.52	18.25	18.39	18.39	-0.97%	302,664
Jun 5, 2026	18.53	18.85	18.53	18.57	18.57	-0.16%	369,878
Jun 4, 2026	18.40	18.62	18.40	18.60	18.60	0.92%	318,404
Jun 3, 2026	18.60	18.60	18.33	18.43	18.43	-0.43%	345,531
Jun 2, 2026	18.56	18.67	18.45	18.51	18.51	0.16%	310,768
Jun 1, 2026	18.80	18.80	18.37	18.48	18.48	-1.91%	425,527
May 29, 2026	19.04	19.04	18.82	18.84	18.84	-0.11%	574,801
May 28, 2026	19.10	19.12	18.84	18.86	18.86	-1.67%	349,280
May 27, 2026	19.05	19.45	19.05	19.18	19.18	0.74%	251,796
May 26, 2026	19.26	19.30	19.04	19.04	19.04	-0.88%	273,020
May 25, 2026	19.10	19.35	19.02	19.21	19.21	1.80%	283,020
May 22, 2026	19.00	19.05	18.78	18.87	18.87	0.21%	264,256
May 21, 2026	19.01	19.16	18.83	18.83	18.83	-0.42%	293,217
May 20, 2026	18.59	19.13	18.39	18.91	18.91	-0.89%	876,708
May 19, 2026	18.80	19.22	18.76	19.08	19.08	1.38%	505,265
May 18, 2026	18.42	18.86	18.27	18.82	18.82	1.07%	361,164
May 15, 2026	18.47	18.66	18.36	18.62	18.62	0.65%	331,883
May 14, 2026	18.65	18.81	18.44	18.50	18.50	-0.54%	480,235
May 13, 2026	18.54	18.69	18.17	18.60	18.60	0.70%	846,042
May 12, 2026	18.88	18.90	18.47	18.47	18.47	-2.48%	1,414,553
May 11, 2026	19.26	19.27	18.92	18.94	18.94	-1.51%	386,112
May 8, 2026	19.58	19.67	19.18	19.23	19.23	-1.94%	354,828
May 7, 2026	20.28	20.68	19.61	19.61	19.61	-2.53%	446,195
May 6, 2026	20.50	20.56	19.24	20.12	20.12	0.90%	1,136,906
May 5, 2026	19.63	19.94	19.62	19.94	19.94	1.48%	351,057
May 4, 2026	20.00	20.06	19.58	19.65	19.65	-1.21%	272,392
Apr 30, 2026	19.85	20.04	19.73	19.89	19.89	-0.55%	401,714
Apr 29, 2026	20.80	20.80	19.94	20.00	20.00	-2.91%	463,255
Apr 28, 2026	20.84	20.84	20.44	20.60	20.60	-1.25%	383,453
Apr 27, 2026	20.78	21.08	20.78	20.86	20.86	0.38%	183,887
Apr 24, 2026	20.86	21.06	20.72	20.78	20.78	-0.86%	223,176
Apr 23, 2026	20.90	21.14	20.90	20.96	20.96	-0.38%	321,787
Apr 22, 2026	21.40	21.56	20.98	21.04	21.04	-1.22%	292,392
Apr 21, 2026	21.60	21.68	21.20	21.30	21.30	-0.47%	288,311
Apr 20, 2026	21.40	21.52	21.12	21.40	21.40	-1.56%	255,929
Apr 17, 2026	20.96	21.74	20.80	21.74	21.74	3.92%	384,474