Skip to main content
Fluidra, S.A. (BIT:1FDR)
Italy flag Italy · Delayed Price · Currency is EUR
23.66
-0.14 (-0.59%)
At close: Dec 5, 2025

Fluidra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6623.6623.6623.6623.66-0.59%-
Dec 4, 202523.8023.8023.8023.8023.80-2.94%-
Dec 3, 202524.5224.5224.5224.5224.524.52%-
Dec 2, 202523.4623.4623.4623.4623.460.09%-
Dec 1, 202523.4423.4423.4423.4423.443.08%-
Nov 28, 202522.5022.5022.5022.7422.500.53%-
Nov 27, 202522.3822.3822.3822.6222.38-4.07%-
Nov 26, 202523.3323.3323.3323.5823.33-0.17%-
Nov 25, 202523.3723.3723.3723.6223.37-0.42%-
Nov 24, 202523.4723.4723.4723.7223.47--
Nov 21, 202523.4723.4723.4723.7223.474.49%-
Nov 20, 202522.9022.9022.9022.7022.463.75%129
Nov 19, 202521.6521.6521.6521.8821.65-1.44%-
Nov 18, 202522.3822.3822.3822.2021.96-0.36%65
Nov 17, 202522.0422.0422.0422.2822.04-0.54%-
Nov 14, 202522.6622.6622.6622.4022.16-4.36%64
Nov 13, 202523.1723.1723.1723.4223.17-2.74%-
Nov 12, 202523.8223.8223.8224.0823.82-0.08%-
Nov 11, 202523.8423.8423.8424.1023.841.43%-
Nov 10, 202523.5123.5123.5123.7623.510.85%-
Nov 7, 202523.3123.3123.3123.5623.31-0.67%-
Nov 6, 202523.4723.4723.4723.7223.47-2.71%-
Nov 5, 202524.1224.1224.1224.3824.12-1.53%-
Nov 4, 202524.5024.5024.5024.7624.500.73%-
Nov 3, 202524.3224.3224.3224.5824.321.32%-
Oct 31, 202524.0024.0024.0024.2624.001.25%-
Oct 30, 202523.7023.7023.7023.9623.70-0.17%-
Oct 29, 202523.7423.7423.7424.0023.74--
Oct 28, 202523.7423.7423.7424.0023.74--
Oct 27, 202523.7423.7423.7424.0023.74--
Oct 24, 202523.7423.7423.7424.0023.740.67%-
Oct 23, 202523.5923.5923.5923.8423.590.59%-
Oct 22, 202523.4523.4523.4523.7023.45-1.74%-
Oct 21, 202523.8623.8623.8624.1223.861.01%-
Oct 20, 202523.6323.6323.6323.8823.620.08%-
Oct 17, 202523.6123.6123.6123.8623.61--
Oct 16, 202523.6123.6123.6123.8623.611.45%-
Oct 15, 202523.2723.2723.2723.5223.272.71%-
Oct 14, 202522.6622.6622.6622.9022.66-0.78%-
Oct 13, 202522.8322.8322.8323.0822.83-0.17%-
Oct 10, 202522.8722.8722.8723.1222.870.70%-
Oct 9, 202522.7222.7222.7222.9622.710.35%-
Oct 8, 202522.6422.6422.6422.8822.64-0.69%-
Oct 7, 202522.7922.7922.7923.0422.790.79%-
Oct 6, 202522.6222.6222.6222.8622.620.88%-
Oct 3, 202522.4222.4222.4222.6622.42-2.07%-
Oct 2, 202522.8922.8922.8923.1422.89-0.17%-
Oct 1, 202522.9322.9322.9323.1822.930.70%-
Sep 30, 202522.7722.7722.7723.0222.77-2.04%-
Sep 29, 202523.2523.2523.2523.5023.25-0.25%-
Sep 26, 202523.3123.3123.3123.5623.31-0.59%-
Sep 25, 202523.4523.4523.4523.7023.450.34%-
Sep 24, 202523.3723.3723.3723.6223.370.43%-
Sep 23, 202523.2723.2723.2723.5223.27-0.34%-
Sep 22, 202523.3523.3523.3523.6023.35-2.24%-
Sep 19, 202523.8823.8823.8824.1423.88-0.90%-
Sep 18, 202524.1024.1024.1024.3624.10-1.06%-
Sep 17, 202524.3624.3624.3624.6224.36-1.36%-
Sep 16, 202524.6924.6924.6924.9624.69-0.40%-
Sep 15, 202524.7924.7924.7925.0624.790.08%-
Sep 12, 202524.7724.7724.7725.0424.771.38%-
Sep 11, 202524.4424.4424.4424.7024.440.73%-
Sep 10, 202524.2624.2624.2624.5224.26-1.45%-
Sep 9, 202524.6124.6124.6124.8824.610.81%-
Sep 8, 202524.4224.4224.4224.6824.420.82%-
Sep 5, 202524.2224.2224.2224.4824.221.66%-
Sep 4, 202523.8223.8223.8224.0823.82-0.66%-
Sep 3, 202523.9823.9823.9824.2423.98-0.74%-
Sep 2, 202524.1624.1624.1624.4224.16--
Sep 1, 202524.1624.1624.1624.4224.16--
Aug 29, 202524.1624.1624.1624.4224.16-0.97%-
Aug 28, 202524.4024.4024.4024.6624.400.90%-
Aug 27, 202524.1824.1824.1824.4424.18-0.24%-
Aug 26, 202524.2424.2424.2424.5024.24-0.49%-
Aug 25, 202524.3624.3624.3624.6224.362.33%-
Aug 22, 202523.8023.8023.8024.0623.80-0.99%-
Aug 21, 202524.0424.0424.0424.3024.04-1.22%-
Aug 20, 202524.3424.3424.3424.6024.341.65%-
Aug 19, 202523.9423.9423.9424.2023.94--
Aug 18, 202523.9423.9423.9424.2023.94--
Aug 14, 202523.9423.9423.9424.2023.941.51%-
Aug 13, 202523.5923.5923.5923.8423.592.32%-
Aug 12, 202523.0523.0523.0523.3023.05-0.85%-
Aug 11, 202523.2523.2523.2523.5023.252.26%-
Aug 8, 202522.7322.7322.7322.9822.731.77%-
Aug 7, 202522.3422.3422.3422.5822.340.89%-
Aug 6, 202522.1422.1422.1422.3822.141.36%-
Aug 5, 202521.8421.8421.8422.0821.84-0.36%-
Aug 4, 202521.9221.9221.9222.1621.92--
Aug 1, 202521.9221.9221.9222.1621.92-0.63%-
Jul 31, 202522.0622.0622.0622.3022.06-3.63%-
Jul 30, 202522.8922.8922.8923.1422.890.78%-
Jul 29, 202522.7222.7222.7222.9622.71-1.63%-
Jul 28, 202523.0923.0923.0923.3423.091.57%-
Jul 25, 202522.7322.7322.7322.9822.73-0.86%-
Jul 24, 202522.9322.9322.9323.1822.930.96%-
Jul 23, 202522.7222.7222.7222.9622.713.89%-
Jul 22, 202521.8621.8621.8622.1021.86-0.72%-
Jul 21, 202522.0222.0222.0222.2622.02-0.54%-
Jul 18, 202522.1422.1422.1422.3822.140.09%-