Duro Felguera, S.A. (BME:MDF)
Spain · Delayed Price · Currency is EUR 0.2565
-0.0010 (-0.39%)
Sep 16, 2026, 5:35 PM CET
Duro Felguera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.97% | 106,528 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.58% | 36,363 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.96% | 212,985 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.19% | 140,600 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.75% | 345,343 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.79% | 420,536 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 207,535 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 77,728 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 89,558 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.98% | 92,024 |
| Sep 2, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.20% | 415,955 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 661,485 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 629,649 |
| Aug 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 931,945 |
| Aug 27, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 729,828 |
| 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 |