Skip to main content
logo
Duro Felguera, S.A. (BME:MDF)
Spain flag Spain · Delayed Price · Currency is EUR
0.1794
+0.0004 (0.22%)
Feb 6, 2026, 4:18 PM CET

Duro Felguera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20260.180.180.180.180.18-0.67%41,503
Feb 4, 20260.180.180.180.180.180.11%223,259
Feb 3, 20260.180.180.180.180.18-1.53%66,688
Feb 2, 20260.180.180.180.180.180.99%119,393
Jan 30, 20260.190.190.180.180.18-2.06%118,863
Jan 29, 20260.180.180.180.180.182.44%32,272
Jan 28, 20260.190.190.180.180.18-1.42%75,217
Jan 27, 20260.180.180.180.180.181.67%129,596
Jan 26, 20260.180.180.180.180.18-2.39%310,649
Jan 23, 20260.180.190.180.180.18-0.75%33,786
Jan 22, 20260.180.190.180.190.19-0.11%132,097
Jan 21, 20260.180.190.180.190.19-1.59%50,364
Jan 20, 20260.190.190.190.190.191.18%190,323
Jan 19, 20260.190.190.180.190.191.52%176,037
Jan 16, 20260.190.190.180.180.18-1.50%152,973
Jan 15, 20260.180.190.180.190.19-0.43%62,800
Jan 14, 20260.190.190.190.190.19-1.16%150,458
Jan 13, 20260.190.190.190.190.191.71%43,170
Jan 12, 20260.190.190.190.190.19-1.79%94,919
Jan 9, 20260.190.190.190.190.190.11%31,173
Jan 8, 20260.190.190.190.190.19-1.66%104,295
Jan 7, 20260.190.200.190.190.19-1.03%276,665
Jan 6, 20260.200.200.190.200.20-236,207
Jan 5, 20260.190.200.180.200.208.33%374,886
Jan 2, 20260.170.190.170.180.185.76%662,303
Dec 31, 20250.180.180.170.170.17-5.44%1,038,847
Dec 30, 20250.180.180.180.180.18-867,311
Dec 29, 20250.180.180.180.180.18-1.42%803,339
Dec 24, 20250.180.190.180.180.18-0.76%88,690
Dec 23, 20250.190.190.180.180.18-1.08%234,120
Dec 22, 20250.180.190.180.190.19-0.53%421,159
Dec 19, 20250.200.200.190.190.19-1.06%44,876
Dec 18, 20250.180.200.180.190.191.18%348,299
Dec 17, 20250.190.190.180.190.190.97%915,391
Dec 16, 20250.200.200.180.190.19-3.14%792,816
Dec 15, 20250.190.190.190.190.19-0.10%116,949
Dec 12, 20250.190.190.190.190.190.10%258,143
Dec 11, 20250.190.190.190.190.19-0.52%259,092
Dec 10, 20250.200.200.190.190.19-4.00%707,869
Dec 9, 20250.200.200.200.200.20-0.99%780,866
Dec 8, 20250.200.210.200.200.20-216,911
Dec 5, 20250.200.210.200.200.20-2.18%221,246
Dec 4, 20250.200.210.200.210.211.98%149,324
Dec 3, 20250.200.210.200.200.20-1.46%245,340
Dec 2, 20250.210.210.200.210.210.74%87,038
Dec 1, 20250.210.210.200.200.20-83,844
Nov 28, 20250.200.210.200.200.20-0.24%152,022
Nov 27, 20250.210.210.200.200.20-0.24%333,635
Nov 26, 20250.220.220.210.210.21-3.30%486,934
Nov 25, 20250.200.220.200.210.213.92%438,739