Skip to main content
logo
Fluidra, S.A. (BME:FDR)
Spain flag Spain · Delayed Price · Currency is EUR
17.49
-0.15 (-0.85%)
Oct 6, 2026, 5:44 PM CET

Fluidra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202617.7217.7617.4417.4917.49-0.85%291,718
Oct 5, 202617.5417.6417.2317.6417.640.80%304,164
Oct 2, 202617.2917.6217.2417.5017.501.80%255,577
Oct 1, 202617.6717.6717.1917.1917.19-2.77%431,295
Sep 30, 202618.0518.0817.6817.6817.68-1.56%331,203
Sep 29, 202618.1618.3017.9417.9617.96-0.88%301,843
Sep 28, 202617.9318.3517.9318.1218.121.00%282,471
Sep 25, 202617.7118.0017.7117.9417.941.64%212,698
Sep 24, 202617.8717.9317.6517.6517.65-1.56%249,055
Sep 23, 202618.1618.1617.8817.9317.93-0.83%225,766
Sep 22, 202618.0718.2918.0318.0818.080.06%260,904
Sep 21, 202617.8418.2017.6918.0718.072.21%258,788
Sep 18, 202617.8017.8017.5017.6817.68-0.56%684,160
Sep 17, 202617.8918.0717.7817.7817.78-0.34%294,373
Sep 16, 202617.7517.9217.6817.8417.840.56%766,962
Sep 15, 202617.8017.8017.5217.7417.74-0.67%310,951
Sep 14, 202618.0218.1017.8517.8617.86-1.43%395,431
Sep 11, 202618.2218.3018.0718.1218.12-0.44%254,899
Sep 10, 202618.2518.3817.9618.2018.200.05%351,463
Sep 9, 202618.7018.7318.1418.1918.19-3.45%511,461
Sep 8, 202618.9219.0018.8218.8418.84-0.42%203,109
Sep 7, 202619.0519.0818.8818.9218.92-0.68%169,026
Sep 4, 202618.8819.0818.8619.0519.051.01%185,495
Sep 3, 202618.9619.0318.7618.8618.86-0.21%219,893
Sep 2, 202618.9019.0918.8518.9018.90-0.21%296,878
Sep 1, 202619.4819.5818.9418.9418.94-2.57%282,680
Aug 31, 202619.3819.5119.3319.4419.440.47%451,075
Aug 28, 202619.7319.8519.3519.3519.35-1.17%261,225
Aug 27, 202619.7219.7219.4219.5819.58-0.15%220,841
Aug 26, 202619.3319.7419.3219.6119.611.08%212,796
Aug 25, 202619.5819.6519.3419.4019.40-0.51%242,694
Aug 24, 202619.4219.5819.3319.5019.500.31%195,649
Aug 21, 202619.3419.5019.2519.4419.440.67%243,423
Aug 20, 202619.0919.3319.0619.3119.310.94%239,345
Aug 19, 202618.9019.1418.8619.1319.131.43%303,948
Aug 18, 202619.0719.2418.8618.8618.86-1.87%246,245
Aug 17, 202619.5719.5719.2219.2219.22-1.74%269,721
Aug 14, 202619.6719.8219.5619.5619.56-0.46%188,814
Aug 13, 202619.7919.8819.6519.6519.65-0.25%249,235
Aug 12, 202619.9620.0219.6719.7019.70-1.45%313,133
Aug 11, 202619.9920.1219.8219.9919.99-0.35%221,115
Aug 10, 202620.4020.4019.9920.0620.06-1.47%308,134
Aug 7, 202620.3820.5020.0420.3620.360.20%319,310
Aug 6, 202620.2620.4820.2220.3220.320.30%310,659
Aug 5, 202619.9720.3619.9120.2620.262.07%368,114
Aug 4, 202619.7019.9519.6019.8519.851.38%364,344
Aug 3, 202619.5019.8219.5019.5819.581.56%378,995
Jul 31, 202619.6620.1219.2319.2819.28-1.23%455,723
Jul 30, 202619.5020.2219.2419.5219.522.04%800,452
Jul 29, 202618.9019.3218.7219.1319.131.49%530,961