Fluidra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	20.80	20.96	20.58	20.92	20.92	1.65%	414,996
Apr 15, 2026	21.24	21.24	20.50	20.58	20.58	-2.46%	425,937
Apr 14, 2026	20.96	21.28	20.86	21.10	21.10	0.96%	243,088
Apr 13, 2026	20.92	21.04	20.64	20.90	20.90	0.19%	315,342
Apr 10, 2026	21.20	21.30	20.86	20.86	20.86	-0.67%	412,518
Apr 9, 2026	21.20	21.30	20.98	21.00	21.00	-1.69%	275,069
Apr 8, 2026	21.46	21.58	21.18	21.36	21.36	4.91%	434,682
Apr 7, 2026	20.30	20.84	20.24	20.36	20.36	0.59%	414,312
Apr 2, 2026	20.00	20.38	19.95	20.24	20.24	-0.88%	253,232
Apr 1, 2026	20.74	20.76	20.36	20.42	20.42	3.29%	384,283
Mar 31, 2026	20.02	20.06	19.70	19.77	19.77	-1.54%	365,597
Mar 30, 2026	19.94	20.20	19.86	20.08	20.08	0.20%	319,626
Mar 27, 2026	19.85	20.10	19.76	20.04	20.04	1.11%	495,697
Mar 26, 2026	19.46	19.94	19.40	19.82	19.82	1.07%	580,604
Mar 25, 2026	19.82	19.82	19.42	19.61	19.61	0.67%	709,153