Duro Felguera, S.A. (BME:MDF)
0.2560
+0.0290 (12.78%)
Oct 28, 2025, 3:04 PM CET
Duro Felguera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 12.11% | 3,908,594 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.44% | 368,598 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 519,277 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.64% | 1,071,056 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -6.41% | 2,552,632 |
| Oct 21, 2025 | 0.26 | 0.29 | 0.24 | 0.25 | 0.25 | 16.32% | 7,642,573 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.92% | 355,144 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.23% | 568,052 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.59% | 321,293 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.23% | 496,345 |
| Oct 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 359,724 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.22% | 170,200 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.98% | 169,449 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.16% | 1,208,109 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.49% | 515,769 |
| Oct 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.88% | 428,144 |
| Oct 6, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 10.36% | 3,978,576 |
| Oct 3, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 16.84% | 5,911,679 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.18 | 0.19 | 0.19 | -30.15% | 8,798,226 |
| Oct 1, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.37% | 1,088,846 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -4.74% | 2,672,631 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.51% | 3,892,769 |
| Sep 26, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | 7.69% | 8,987,001 |
| Sep 25, 2025 | 0.23 | 0.31 | 0.23 | 0.27 | 0.27 | 20.53% | 6,926,273 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 97,894 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.22% | 117,059 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.22% | 120,035 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 213,226 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 405,199 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 141,295 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 63,837 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.65% | 369,051 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 60,274 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 82,618 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.50% | 207,322 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21% | 100,470 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 75,815 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 127,170 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 88,853 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22% | 38,497 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.07% | 41,108 |
| Sep 1, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 287,715 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.49% | 61,017 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 67,426 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.97% | 59,429 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 83,098 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.22% | 139,276 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.66% | 222,153 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.00% | 156,063 |
| Aug 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.26% | 341,402 |