Duro Felguera, S.A. (BME:MDF)
Spain · Delayed Price · Currency is EUR 0.2590
+0.0140 (5.71%)
Aug 27, 2026, 4:37 PM CET
Duro Felguera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | - | 5.71% | 635,984 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.39% | 235,409 |
| Aug 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.18% | 500,468 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.50% | 198,503 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.36% | 395,956 |
| Aug 20, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 2.19% | 1,514,772 |
| Aug 19, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -10.18% | 7,896,867 |
| Aug 18, 2026 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 36.59% | 12,443,440 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.49% | 199,282 |
| Aug 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 33,064 |
| Aug 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 24,132 |
| Aug 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.48% | 55,783 |
| Aug 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.73% | 58,292 |
| Aug 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 327,277 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 37,093 |
| Aug 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 250,640 |
| Aug 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.75% | 132,809 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 193,850 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.55% | 23,465 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.72% | 175,348 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.75% | 33,474 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 123,136 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.10% | 443,527 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.40% | 106,316 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.40% | 144,319 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.42% | 49,675 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 60,411 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 82,858 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 89,406 |
| Jul 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.98% | 226,386 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.27% | 347,607 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.68% | 289,606 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 309,141 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.45% | 337,598 |
| Jul 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.47% | 1,227,338 |
| Jul 9, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.49% | 804,363 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.20% | 114,900 |
| Jul 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.88% | 494,578 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.50% | 1,514,260 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 249,383 |
| Jul 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.25% | 398,200 |
| Jul 1, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.52% | 1,241,806 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.18% | 285,978 |
| Jun 29, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.41% | 525,262 |
| Jun 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 457,373 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.73% | 2,316,645 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 9.39% | 2,687,859 |
| Jun 23, 2026 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -16.47% | 3,649,183 |
| Jun 22, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.39% | 2,150,730 |
| Jun 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.60% | 1,283,649 |