Fluidra, S.A. (FRA:4F1)
Germany · Delayed Price · Currency is EUR 23.66
-0.34 (-1.40%)
At close: Dec 1, 2025
Fluidra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -2.39% | - |
| Nov 28, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.00 | 0.92% | - |
| Nov 27, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.78 | 0.08% | - |
| Nov 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | 2.56% | - |
| Nov 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | 1.30% | - |
| Nov 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.87 | 2.21% | - |
| Nov 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | -0.53% | - |
| Nov 20, 2025 | 22.74 | 22.74 | 22.72 | 22.72 | 22.49 | 2.71% | - |
| Nov 19, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 21.90 | -0.45% | - |
| Nov 18, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.00 | -2.29% | - |
| Nov 17, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | -0.44% | - |
| Nov 14, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.61 | -2.73% | - |
| Nov 13, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.24 | -1.01% | - |
| Nov 12, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.48 | 1.19% | - |
| Nov 11, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.21 | 0.43% | - |
| Nov 10, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.11 | 1.13% | - |
| Nov 7, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.85 | -1.54% | - |
| Nov 6, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.21 | -1.92% | - |
| Nov 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.66 | -1.24% | - |
| Nov 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.96 | -3.20% | - |
| Nov 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | 0.73% | - |
| Oct 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.57 | 7.63% | - |
| Oct 30, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.83 | -0.17% | - |
| Oct 29, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | 22.87 | -1.45% | 400 |
| Oct 28, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.21 | -1.51% | - |
| Oct 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.56 | -0.17% | - |
| Oct 24, 2025 | 23.38 | 23.84 | 23.38 | 23.84 | 23.60 | 2.32% | 6 |
| Oct 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.07 | 0.52% | - |
| Oct 22, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 22.95 | -0.60% | - |
| Oct 21, 2025 | 23.42 | 23.42 | 23.32 | 23.32 | 23.09 | -0.17% | 65 |
| Oct 20, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.13 | 0.26% | - |
| Oct 17, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.07 | -0.51% | - |
| Oct 16, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.19 | -1.35% | - |
| Oct 15, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.50 | 2.77% | - |
| Oct 14, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.87 | -0.26% | - |
| Oct 13, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 22.93 | -1.53% | - |
| Oct 10, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.28 | -0.76% | - |
| Oct 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.46 | 0.34% | - |
| Oct 8, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.38 | 1.37% | - |
| Oct 7, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.07 | -0.51% | - |
| Oct 6, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.19 | 0.52% | - |
| Oct 3, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.07 | 1.39% | - |
| Oct 2, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.75 | 0.35% | - |
| Oct 1, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.67 | 1.42% | - |
| Sep 30, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.35 | 0.53% | - |
| Sep 29, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.23 | -0.09% | - |
| Sep 26, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.25 | -1.66% | - |
| Sep 25, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.63 | -1.38% | - |
| Sep 24, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 22.95 | -0.52% | - |
| Sep 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.07 | -1.10% | - |