Fluidra, S.A. (LON:0ILI)
London · Delayed Price · Currency is GBP · Price in EUR 25.96
+0.29 (1.14%)
At close: Feb 11, 2026
Fluidra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.80 | 26.16 | 25.52 | 25.96 | 25.96 | 1.15% | 20,910 |
| Feb 10, 2026 | 25.41 | 25.90 | 25.42 | 25.66 | 25.66 | 1.39% | 1,345 |
| Feb 9, 2026 | 25.47 | 25.46 | 25.16 | 25.31 | 25.31 | 0.58% | 3,090 |
| Feb 6, 2026 | 24.47 | 25.18 | 24.26 | 25.16 | 25.16 | 1.22% | 81,150 |
| Feb 5, 2026 | 25.47 | 25.28 | 24.62 | 24.86 | 24.86 | -1.19% | 4,448 |
| Feb 4, 2026 | 25.47 | 25.34 | 25.00 | 25.16 | 25.16 | -0.48% | 8,011 |
| Feb 3, 2026 | 25.47 | 25.36 | 24.84 | 25.28 | 25.28 | 2.02% | 15,030 |
| Feb 2, 2026 | 24.41 | 24.90 | 23.76 | 24.78 | 24.78 | 1.07% | 4,160 |
| Jan 30, 2026 | 24.49 | 24.74 | 24.52 | 24.52 | 24.52 | -0.58% | 52,442 |
| Jan 29, 2026 | 24.69 | 25.02 | 24.58 | 24.66 | 24.66 | -1.60% | 3,293 |
| Jan 28, 2026 | 26.01 | 25.82 | 25.06 | 25.06 | 25.06 | -2.19% | 11,852 |
| Jan 27, 2026 | 25.57 | 25.84 | 25.58 | 25.62 | 25.62 | 0.23% | 216,774 |
| Jan 26, 2026 | 25.57 | 25.66 | 25.40 | 25.56 | 25.56 | 0.24% | 135,917 |
| Jan 23, 2026 | 26.01 | 25.80 | 25.46 | 25.50 | 25.50 | -1.10% | 126,897 |
| Jan 22, 2026 | 25.49 | 26.00 | 25.50 | 25.78 | 25.78 | 1.75% | 16,343 |
| Jan 21, 2026 | 25.31 | 25.46 | 25.04 | 25.34 | 25.34 | 0.32% | 10,535 |
| Jan 20, 2026 | 24.98 | 25.40 | 24.82 | 25.26 | 25.26 | 2.18% | 28,857 |
| Jan 19, 2026 | 24.51 | 24.72 | 24.40 | 24.72 | 24.72 | -0.80% | 359 |
| Jan 16, 2026 | 24.69 | 25.38 | 24.92 | 24.92 | 24.92 | -0.55% | 932 |
| Jan 15, 2026 | 24.59 | 25.08 | 24.74 | 25.06 | 25.06 | 1.94% | 20,740 |
| Jan 14, 2026 | 24.20 | 24.94 | 24.58 | 24.58 | 24.58 | 0.08% | 176,711 |
| Jan 13, 2026 | 25.00 | 24.90 | 24.33 | 24.56 | 24.56 | -1.13% | 2,700 |
| Jan 12, 2026 | 25.06 | 25.08 | 24.82 | 24.84 | 24.84 | -0.49% | 2,791 |
| Jan 9, 2026 | 24.65 | 25.06 | 24.80 | 24.96 | 24.96 | 0.82% | 13,189 |
| Jan 8, 2026 | 25.00 | 24.96 | 24.44 | 24.76 | 24.76 | -0.24% | 22,173 |
| Jan 7, 2026 | 24.96 | 25.10 | 24.64 | 24.82 | 24.82 | -0.28% | 16,416 |
| Jan 6, 2026 | 24.49 | 25.06 | 24.34 | 24.89 | 24.89 | 2.77% | 11,270 |
| Jan 5, 2026 | 23.22 | 24.24 | 23.52 | 24.22 | 24.22 | 3.05% | 2,166 |
| Jan 2, 2026 | 23.28 | 23.50 | 23.20 | 23.50 | 23.50 | 2.90% | 3,307 |
| Dec 31, 2025 | 23.52 | 23.40 | 22.54 | 22.84 | 22.84 | -2.21% | 511 |
| Dec 30, 2025 | 23.61 | 23.42 | 23.26 | 23.36 | 23.36 | -0.35% | 726 |
| Dec 29, 2025 | 23.65 | 23.53 | 23.26 | 23.44 | 23.44 | 2.63% | 112,304 |
| Dec 24, 2025 | 22.70 | 23.20 | 22.84 | 22.84 | 22.84 | -0.95% | 260 |
| Dec 23, 2025 | 23.46 | 23.28 | 23.02 | 23.06 | 23.06 | -0.95% | 4,964 |
| Dec 22, 2025 | 23.01 | 23.40 | 23.14 | 23.28 | 23.28 | -0.24% | 2,520 |
| Dec 19, 2025 | 22.60 | 23.48 | 23.04 | 23.34 | 23.34 | 0.23% | 5,134 |
| Dec 18, 2025 | 22.83 | 23.28 | 22.98 | 23.28 | 23.28 | 1.58% | 109,678 |
| Dec 17, 2025 | 23.01 | 23.46 | 22.90 | 22.92 | 22.92 | -1.04% | 164,133 |
| Dec 16, 2025 | 23.67 | 23.34 | 23.14 | 23.16 | 23.16 | -1.11% | 64,202 |
| Dec 15, 2025 | 23.38 | 23.80 | 23.26 | 23.42 | 23.42 | -0.34% | 24,965 |
| Dec 12, 2025 | 23.34 | 23.70 | 23.50 | 23.50 | 23.50 | -0.17% | 7,969 |
| Dec 11, 2025 | 23.17 | 23.54 | 23.14 | 23.54 | 23.54 | 1.73% | 11,393 |
| Dec 10, 2025 | 23.38 | 23.44 | 23.06 | 23.14 | 23.14 | -1.36% | 6,343 |
| Dec 9, 2025 | 23.79 | 24.12 | 23.46 | 23.46 | 23.46 | -2.09% | 7,829 |
| Dec 8, 2025 | 24.00 | 24.02 | 23.94 | 23.96 | 23.96 | - | 4,016 |
| Dec 5, 2025 | 23.69 | 24.12 | 23.68 | 23.96 | 23.96 | 1.27% | 1,372 |
| Dec 4, 2025 | 23.30 | 23.86 | 23.50 | 23.66 | 23.66 | 1.20% | 9,578 |
| Dec 3, 2025 | 23.46 | 23.80 | 23.18 | 23.38 | 23.38 | -0.85% | 17,119 |
| Dec 2, 2025 | 23.28 | 23.72 | 23.48 | 23.58 | 23.58 | 0.33% | 1,519 |
| Dec 1, 2025 | 23.40 | 23.58 | 23.30 | 23.50 | 23.50 | -1.66% | 26,267 |