Duro Felguera, S.A. (BME:MDF)
Spain flag Spain · Delayed Price · Currency is EUR
0.2560
+0.0290 (12.78%)
Oct 28, 2025, 3:04 PM CET

Duro Felguera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.240.280.240.250.2512.11%3,908,594
Oct 27, 20250.230.240.230.230.230.44%368,598
Oct 24, 20250.230.230.230.230.230.44%519,277
Oct 23, 20250.230.230.220.230.23-3.64%1,071,056
Oct 22, 20250.260.260.230.230.23-6.41%2,552,632
Oct 21, 20250.260.290.240.250.2516.32%7,642,573
Oct 20, 20250.220.220.210.210.21-0.92%355,144
Oct 17, 20250.220.220.210.220.22-0.23%568,052
Oct 16, 20250.220.220.220.220.22-1.59%321,293
Oct 15, 20250.220.220.220.220.220.23%496,345
Oct 14, 20250.220.230.220.220.22-1.35%359,724
Oct 13, 20250.230.230.220.220.220.22%170,200
Oct 10, 20250.230.230.220.220.22-1.98%169,449
Oct 9, 20250.230.230.220.230.23-2.16%1,208,109
Oct 8, 20250.240.240.230.230.23-1.49%515,769
Oct 7, 20250.240.250.240.240.24-3.88%428,144
Oct 6, 20250.230.250.220.250.2510.36%3,978,576
Oct 3, 20250.200.240.200.220.2216.84%5,911,679
Oct 2, 20250.280.280.180.190.19-30.15%8,798,226
Oct 1, 20250.280.290.270.270.27-3.37%1,088,846
Sep 30, 20250.300.300.270.280.28-4.74%2,672,631
Sep 29, 20250.300.310.290.300.300.51%3,892,769
Sep 26, 20250.300.320.280.290.297.69%8,987,001
Sep 25, 20250.230.310.230.270.2720.53%6,926,273
Sep 24, 20250.230.230.220.230.23-97,894
Sep 23, 20250.230.230.220.230.230.22%117,059
Sep 22, 20250.230.230.220.230.23-0.22%120,035
Sep 19, 20250.230.230.220.230.23-0.44%213,226
Sep 18, 20250.230.230.230.230.23-0.87%405,199
Sep 17, 20250.230.230.230.230.230.44%141,295
Sep 16, 20250.230.230.230.230.23-63,837
Sep 15, 20250.230.230.230.230.23-0.65%369,051
Sep 12, 20250.230.230.230.230.23-60,274
Sep 11, 20250.230.230.230.230.23-82,618
Sep 10, 20250.230.230.230.230.23-1.50%207,322
Sep 9, 20250.230.230.230.230.230.21%100,470
Sep 8, 20250.230.230.230.230.23-75,815
Sep 5, 20250.230.230.230.230.230.87%127,170
Sep 4, 20250.230.240.230.230.23-88,853
Sep 3, 20250.230.230.230.230.230.22%38,497
Sep 2, 20250.240.240.230.230.23-1.07%41,108
Sep 1, 20250.230.240.230.230.230.87%287,715
Aug 29, 20250.230.230.230.230.23-1.49%61,017
Aug 28, 20250.230.240.230.230.230.86%67,426
Aug 27, 20250.230.230.230.230.231.97%59,429
Aug 26, 20250.230.230.230.230.23-0.44%83,098
Aug 25, 20250.230.230.230.230.23-0.22%139,276
Aug 22, 20250.230.240.230.230.230.66%222,153
Aug 21, 20250.240.240.230.230.23-4.00%156,063
Aug 20, 20250.230.240.230.240.243.26%341,402