Fluidra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.05	18.36	18.03	18.13	18.13	-0.33%	263,540
Jul 16, 2026	18.15	18.24	18.02	18.19	18.19	0.55%	384,619
Jul 15, 2026	18.58	18.58	17.72	18.09	18.09	-2.79%	856,121
Jul 14, 2026	18.69	18.75	18.44	18.61	18.61	-1.53%	316,751
Jul 13, 2026	18.82	19.16	18.66	18.90	18.90	0.75%	370,713
Jul 10, 2026	18.73	18.90	18.66	18.76	18.76	0.37%	333,476
Jul 9, 2026	19.00	19.11	18.91	18.95	18.69	1.17%	328,037
Jul 8, 2026	19.52	19.52	18.71	18.73	18.47	-4.19%	601,494
Jul 7, 2026	19.80	19.88	19.54	19.55	19.28	-0.86%	318,177
Jul 6, 2026	20.22	20.22	19.72	19.72	19.45	-2.28%	401,616
Jul 3, 2026	20.10	20.30	20.10	20.18	19.90	0.30%	313,527
Jul 2, 2026	20.08	20.26	19.85	20.12	19.84	-0.10%	357,129
Jul 1, 2026	19.80	20.30	19.62	20.14	19.86	1.72%	502,633
Jun 30, 2026	19.60	20.06	19.50	19.80	19.53	0.97%	719,373
Jun 29, 2026	19.50	19.66	19.26	19.61	19.34	0.46%	481,723
Jun 26, 2026	18.80	19.53	18.74	19.52	19.25	3.72%	668,504
Jun 25, 2026	18.82	18.98	18.75	18.82	18.56	-0.16%	377,043
Jun 24, 2026	18.92	18.92	18.63	18.85	18.59	-0.11%	466,307
Jun 23, 2026	18.80	18.97	18.60	18.87	18.61	-0.94%	288,416
Jun 22, 2026	19.13	19.18	18.79	19.05	18.79	-0.73%	399,676
Jun 19, 2026	19.58	19.65	19.19	19.19	18.93	-1.39%	491,220
Jun 18, 2026	19.29	19.52	19.07	19.46	19.19	1.20%	604,950
Jun 17, 2026	19.50	19.51	19.21	19.23	18.97	-1.44%	412,914
Jun 16, 2026	19.35	19.51	19.24	19.51	19.24	1.25%	300,856
Jun 15, 2026	19.35	19.56	19.26	19.27	19.01	2.45%	408,853
Jun 12, 2026	18.65	19.02	18.59	18.81	18.55	3.07%	484,424
Jun 11, 2026	18.40	18.57	18.21	18.25	18.00	-1.19%	488,910
Jun 10, 2026	18.49	18.57	18.32	18.47	18.22	0.65%	489,503
Jun 9, 2026	18.35	18.55	18.28	18.35	18.10	-0.22%	371,542
Jun 8, 2026	18.38	18.52	18.25	18.39	18.14	-0.97%	304,724
Jun 5, 2026	18.53	18.85	18.53	18.57	18.32	-0.16%	369,878
Jun 4, 2026	18.40	18.62	18.40	18.60	18.35	0.92%	318,404
Jun 3, 2026	18.60	18.60	18.33	18.43	18.18	-0.43%	345,531
Jun 2, 2026	18.56	18.67	18.45	18.51	18.26	0.16%	310,768
Jun 1, 2026	18.80	18.80	18.37	18.48	18.23	-1.91%	429,087
May 29, 2026	19.04	19.04	18.82	18.84	18.58	-0.11%	574,801
May 28, 2026	19.10	19.12	18.84	18.86	18.60	-1.67%	349,280
May 27, 2026	19.05	19.45	19.05	19.18	18.92	0.74%	251,796
May 26, 2026	19.26	19.30	19.04	19.04	18.78	-0.88%	273,020
May 25, 2026	19.10	19.35	19.02	19.21	18.95	1.80%	283,020
May 22, 2026	19.00	19.05	18.78	18.87	18.61	0.21%	264,256
May 21, 2026	19.01	19.16	18.83	18.83	18.57	-0.42%	293,217
May 20, 2026	18.59	19.13	18.39	18.91	18.65	-0.89%	876,708
May 19, 2026	18.80	19.22	18.76	19.08	18.82	1.38%	505,265
May 18, 2026	18.42	18.86	18.27	18.82	18.56	1.07%	361,164
May 15, 2026	18.47	18.66	18.36	18.62	18.37	0.65%	331,883
May 14, 2026	18.65	18.81	18.44	18.50	18.25	-0.54%	480,235
May 13, 2026	18.54	18.69	18.17	18.60	18.35	0.70%	846,042
May 12, 2026	18.88	18.90	18.47	18.47	18.22	-2.48%	1,414,553
May 11, 2026	19.26	19.27	18.92	18.94	18.68	-1.51%	386,112