Skip to main content
logo
Fluidra, S.A. (FRA:4F1)
Germany flag Germany · Delayed Price · Currency is EUR
24.98
-0.76 (-2.95%)
Last updated: Jan 29, 2026, 9:47 AM CET

Fluidra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202624.6024.6024.6024.6024.60-1.52%-
Jan 29, 202625.0425.0424.9824.9824.98-2.95%455
Jan 28, 202625.6025.7425.6025.7425.740.63%375
Jan 27, 202625.5825.5825.5825.5825.580.71%-
Jan 26, 202625.4025.4025.4025.4025.40-1.01%-
Jan 23, 202625.6625.6625.6625.6625.661.18%-
Jan 22, 202625.3625.3625.3625.3625.361.04%-
Jan 21, 202625.1025.1025.1025.1025.101.05%-
Jan 20, 202624.8424.8424.8424.8424.842.14%-
Jan 19, 202624.3224.3224.3224.3224.32-2.56%-
Jan 16, 202624.9624.9624.9624.9624.960.81%-
Jan 15, 202624.7624.7624.7624.7624.761.39%-
Jan 14, 202624.4224.4224.4224.4224.42-1.29%-
Jan 13, 202624.7424.7424.7424.7424.74-0.72%-
Jan 12, 202624.8824.9224.8824.9224.920.97%20
Jan 9, 202624.6824.6824.6824.6824.680.16%-
Jan 8, 202624.6424.6424.6424.6424.64-0.48%-
Jan 7, 202624.7624.7624.7624.7624.762.57%-
Jan 6, 202624.1424.1424.1424.1424.141.86%-
Jan 5, 202623.7023.7023.7023.7023.702.33%2
Jan 2, 202623.1623.1623.1623.1623.16-0.52%-
Dec 30, 202523.2823.2823.2823.2823.280.95%-
Dec 29, 202523.0623.0623.0623.0623.06-0.60%-
Dec 23, 202523.2023.2023.2023.2023.20-0.09%-
Dec 22, 202523.2223.2223.2223.2223.220.43%-
Dec 19, 202523.1223.1223.1223.1223.120.87%-
Dec 18, 202522.9222.9222.9222.9222.92-0.35%-
Dec 17, 202523.0823.0823.0023.0023.00-0.86%16
Dec 16, 202523.2023.2023.2023.2023.20-1.02%-
Dec 15, 202523.4423.4423.4423.4423.44-0.17%-
Dec 12, 202523.4823.4823.4823.4823.482.09%-
Dec 11, 202523.0023.0023.0023.0023.00-1.37%-
Dec 10, 202523.3223.3223.3223.3223.32-2.35%-
Dec 9, 202523.8823.8823.8823.8823.880.17%-
Dec 8, 202523.8423.8423.8423.8423.841.10%-
Dec 5, 202523.5823.5823.5823.5823.580.86%-
Dec 4, 202523.3823.3823.3823.3823.38-0.76%-
Dec 3, 202523.5623.5623.5623.5623.560.51%-
Dec 2, 202523.4423.4423.4423.4423.44-0.93%-
Dec 1, 202523.6623.6623.6623.6623.66-2.39%-
Nov 28, 202524.2424.2424.2424.2424.000.92%-
Nov 27, 202524.0224.0224.0224.0223.780.08%-
Nov 26, 202524.0024.0024.0024.0023.762.56%-
Nov 25, 202523.4023.4023.4023.4023.171.30%-
Nov 24, 202523.1023.1023.1023.1022.872.21%-
Nov 21, 202522.6022.6022.6022.6022.37-0.53%-
Nov 20, 202522.7422.7422.7222.7222.492.71%-
Nov 19, 202522.1222.1222.1222.1221.90-0.45%-
Nov 18, 202522.2222.2222.2222.2222.00-2.29%-
Nov 17, 202522.7422.7422.7422.7422.51-0.44%-