Fluidra, S.A. (FRA:4F1)
Germany · Delayed Price · Currency is EUR 19.71
+0.41 (2.12%)
At close: Mar 27, 2026
FRA:4F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2.12% | - |
| Mar 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.08% | - |
| Mar 25, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.88% | - |
| Mar 24, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 5.11% | - |
| Mar 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.49% | - |
| Mar 20, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -3.63% | - |
| Mar 19, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -2.59% | - |
| Mar 18, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.70% | - |
| Mar 17, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.19% | - |
| Mar 16, 2026 | 20.06 | 20.20 | 20.06 | 20.20 | 20.20 | -0.30% | 1 |
| Mar 13, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.10% | - |
| Mar 12, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.78% | - |
| Mar 11, 2026 | 20.48 | 20.48 | 20.40 | 20.40 | 20.40 | 0.39% | 65 |
| Mar 10, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.74% | - |
| Mar 9, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -4.52% | - |
| Mar 6, 2026 | 21.90 | 21.90 | 21.66 | 21.66 | 21.66 | - | 160 |
| Mar 5, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.46% | - |
| Mar 4, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -2.88% | - |
| Mar 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.27% | 4 |
| Mar 2, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.86% | - |
| Feb 27, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -6.47% | - |
| Feb 26, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.75% | - |
| Feb 25, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.83% | - |
| Feb 24, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.58% | - |
| Feb 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.91% | - |
| 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% | - |