Fluidra, S.A. (FRA:4F1)
Germany · Delayed Price · Currency is EUR 24.22
-0.72 (-2.89%)
At close: Feb 20, 2026
Fluidra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -2.89% | - |
| Feb 19, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.56% | - |
| Feb 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.24% | - |
| Feb 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.34% | - |
| Feb 16, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.09% | - |
| Feb 13, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.38% | - |
| Feb 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.72% | - |
| Feb 11, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.43% | - |
| Feb 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% | - |
| Feb 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.54% | - |
| Feb 6, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.36% | - |
| Feb 5, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.08% | - |
| Feb 4, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.21% | - |
| Feb 3, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.64% | - |
| Feb 2, 2026 | 24.08 | 24.94 | 24.08 | 24.94 | 24.94 | 1.38% | 4 |
| Jan 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.52% | - |
| Jan 29, 2026 | 25.04 | 25.04 | 24.98 | 24.98 | 24.98 | -2.95% | 455 |
| Jan 28, 2026 | 25.60 | 25.74 | 25.60 | 25.74 | 25.74 | 0.63% | 375 |
| Jan 27, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.71% | - |
| Jan 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.01% | - |
| Jan 23, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.18% | - |
| Jan 22, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.04% | - |
| Jan 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.05% | - |
| Jan 20, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 2.14% | - |
| Jan 19, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.56% | - |
| Jan 16, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.81% | - |
| Jan 15, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.39% | - |
| Jan 14, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.29% | - |
| Jan 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.72% | - |
| Jan 12, 2026 | 24.88 | 24.92 | 24.88 | 24.92 | 24.92 | 0.97% | 20 |
| Jan 9, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.16% | - |
| Jan 8, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.48% | - |
| Jan 7, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 2.57% | - |
| Jan 6, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.86% | - |
| Jan 5, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.33% | 2 |
| Jan 2, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.52% | - |
| Dec 30, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.95% | - |
| Dec 29, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.60% | - |
| Dec 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.09% | - |
| Dec 22, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.43% | - |
| Dec 19, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.87% | - |
| Dec 18, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.35% | - |
| Dec 17, 2025 | 23.08 | 23.08 | 23.00 | 23.00 | 23.00 | -0.86% | 16 |
| Dec 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.02% | - |
| Dec 15, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.17% | - |
| Dec 12, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.09% | - |
| Dec 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.37% | - |
| Dec 10, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -2.35% | - |
| Dec 9, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.17% | - |
| Dec 8, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.10% | - |