Fluidra, S.A. (FRA:4F1)
Germany · Delayed Price · Currency is EUR 17.88
+0.25 (1.42%)
At close: Oct 23, 2026
FRA:4F1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.42% | - |
| Oct 22, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.11% | - |
| Oct 21, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.20% | - |
| Oct 20, 2026 | 17.36 | 17.44 | 17.36 | 17.44 | 17.44 | -0.57% | 23 |
| Oct 19, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.45% | - |
| Oct 16, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 4.94% | - |
| Oct 15, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.47% | - |
| Oct 14, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.24% | - |
| Oct 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.35% | - |
| Oct 12, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.35% | - |
| Oct 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.41% | - |
| Oct 8, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.16% | - |
| Oct 7, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.48% | - |
| Oct 6, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.81% | - |
| Oct 5, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.80% | - |
| Oct 2, 2026 | 17.13 | 17.53 | 17.13 | 17.53 | 17.53 | 1.10% | 11 |
| Oct 1, 2026 | 17.54 | 17.54 | 17.34 | 17.34 | 17.34 | -3.07% | 1 |
| Sep 30, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.83% | - |
| Sep 29, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.29% | - |
| Sep 28, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.68% | - |
| Sep 25, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.28% | - |
| Sep 24, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.55% | - |
| Sep 23, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.50% | - |
| Sep 22, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.59% | - |
| Sep 21, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.06% | - |
| Sep 18, 2026 | 17.73 | 17.73 | 17.66 | 17.66 | 17.66 | -0.56% | 150 |
| Sep 17, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.68% | - |
| Sep 16, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.73% | - |
| Sep 15, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.28% | - |
| Sep 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.50% | 25 |
| Sep 11, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.11% | - |
| Sep 10, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -3.21% | - |
| Sep 9, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.53% | - |
| Sep 8, 2026 | 18.93 | 18.96 | 18.93 | 18.96 | 18.96 | 0.11% | 2 |
| Sep 7, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.18% | - |
| Sep 4, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.58% | - |
| Sep 3, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.21% | - |
| Sep 2, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -2.89% | - |
| Sep 1, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.15% | - |
| Aug 31, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.80% | - |
| Aug 28, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.20% | - |
| Aug 27, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.14% | - |
| Aug 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.57% | - |
| Aug 25, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.41% | - |
| Aug 24, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.62% | - |
| Aug 21, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.05% | - |
| Aug 20, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.28% | - |
| Aug 19, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.26% | - |
| Aug 18, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -2.31% | - |
| Aug 17, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.46% | - |