Skip to main content
Fluidra, S.A. (BME:FDR)
Spain flag Spain · Delayed Price · Currency is EUR
23.96
+0.30 (1.27%)
Dec 5, 2025, 5:35 PM CET

Fluidra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7224.0623.5624.04-1.61%80,942
Dec 4, 202523.5023.8823.4823.6623.661.20%397,896
Dec 3, 202523.5623.6623.1223.3823.38-1.02%322,560
Dec 2, 202523.4623.7623.4223.6223.620.51%320,734
Dec 1, 202523.4023.6023.2623.5023.50-1.67%202,710
Nov 28, 202524.2224.4023.9023.9023.66-1.57%315,412
Nov 27, 202524.2624.4024.0824.2824.030.58%140,843
Nov 26, 202524.0624.3023.9024.1423.890.92%210,634
Nov 25, 202523.5424.0023.3623.9223.681.44%628,352
Nov 24, 202523.1223.5823.1023.5823.342.17%525,348
Nov 21, 202522.8623.0822.6023.0822.850.52%372,420
Nov 20, 202522.8023.0622.7222.9622.731.50%382,703
Nov 19, 202522.2022.7222.2022.6222.391.53%328,667
Nov 18, 202522.2622.4222.1022.2822.05-1.85%285,127
Nov 17, 202522.7223.0422.4422.7022.47-0.79%222,635
Nov 14, 202522.8222.8822.4822.8822.65-0.52%255,052
Nov 13, 202523.5623.5622.9823.0022.77-2.21%314,640
Nov 12, 202523.8423.9423.4823.5223.28-0.93%184,346
Nov 11, 202523.5023.7823.3423.7423.501.11%162,777
Nov 10, 202523.3623.6223.3423.4823.241.73%175,076
Nov 7, 202523.2423.3222.8823.0822.85-0.17%208,135
Nov 6, 202523.4423.5423.1223.1222.88-1.87%179,418
Nov 5, 202524.0024.1823.5623.5623.32-2.56%196,382
Nov 4, 202524.3224.3223.9624.1823.93-1.87%240,732
Nov 3, 202525.0025.2424.5224.6424.39-1.91%208,292
Oct 31, 202525.5825.8625.0825.1224.86-0.63%840,552
Oct 30, 202522.9825.2822.6225.2825.029.44%710,549
Oct 29, 202523.3423.3422.8623.1022.87-450,015
Oct 28, 202523.6023.6023.1023.1022.87-1.95%150,635
Oct 27, 202523.9224.0423.5623.5623.32-0.93%168,619
Oct 24, 202523.5624.0223.4423.7823.541.45%695,479
Oct 23, 202523.5423.6623.3623.4423.20-0.17%441,120
Oct 22, 202523.3623.4822.9823.4823.240.34%595,702
Oct 21, 202523.5023.5223.2623.4023.16-0.76%341,322
Oct 20, 202523.5423.5823.3223.5823.341.11%174,993
Oct 17, 202523.4623.4623.0823.3223.08-1.27%142,664
Oct 16, 202523.6423.7423.4023.6223.380.17%129,990
Oct 15, 202523.8423.9223.4223.5823.34-0.34%118,023
Oct 14, 202523.1223.6623.0823.6623.421.37%147,609
Oct 13, 202523.1823.5023.1023.3423.101.04%136,192
Oct 10, 202523.4823.7023.0623.1022.87-1.95%188,829
Oct 9, 202523.9823.9823.4823.5623.32-0.93%93,732
Oct 8, 202523.7224.0623.6423.7823.540.34%175,024
Oct 7, 202523.5023.8023.3823.7023.461.20%170,024
Oct 6, 202523.6023.7423.3423.4223.18-0.51%168,475
Oct 3, 202523.5023.6223.4023.5423.300.77%473,377
Oct 2, 202523.0823.5023.0423.3623.121.92%185,835
Oct 1, 202523.0023.0222.7422.9222.69-0.61%134,531
Sep 30, 202522.9023.0622.5023.0622.831.41%208,342
Sep 29, 202522.5822.9222.5822.7422.511.16%163,149
Sep 26, 202522.5222.6222.2422.4822.25-181,381
Sep 25, 202522.9622.9822.4422.4822.25-2.01%160,782
Sep 24, 202523.2623.4022.8822.9422.71-1.71%246,330
Sep 23, 202523.4823.6223.3423.3423.10-117,184
Sep 22, 202523.6823.8223.2223.3423.10-1.52%145,658
Sep 19, 202524.0624.2423.4623.7023.46-1.99%392,988
Sep 18, 202524.4424.6023.9424.1823.93-0.82%137,882
Sep 17, 202524.6024.6824.3224.3824.13-1.14%206,898
Sep 16, 202525.0425.0424.6624.6624.41-1.12%170,275
Sep 15, 202525.0025.2624.9424.9424.69-0.24%97,263
Sep 12, 202525.0025.2624.8025.0024.750.24%180,839
Sep 11, 202524.8424.9824.5824.9424.690.89%148,113
Sep 10, 202524.4824.8024.4824.7224.470.98%163,322
Sep 9, 202524.8424.9024.4624.4824.23-1.92%172,271
Sep 8, 202524.5824.9624.5824.9624.711.46%196,768
Sep 5, 202524.4024.6223.9824.6024.351.07%313,958
Sep 4, 202524.0424.4024.0424.3424.091.00%178,558
Sep 3, 202524.1624.3624.0824.1023.850.42%182,172
Sep 2, 202524.3024.4223.8624.0023.76-1.56%210,606
Sep 1, 202524.3424.5224.3024.3824.130.16%111,094
Aug 29, 202524.6024.6224.3424.3424.09-1.14%192,941
Aug 28, 202524.5624.8424.5424.6224.370.82%219,926
Aug 27, 202524.6624.7024.4024.4224.17-0.49%136,382
Aug 26, 202524.5024.7824.3624.5424.29-0.32%254,244
Aug 25, 202524.6425.0024.3824.6224.37-0.81%278,208
Aug 22, 202523.9824.8223.9224.8224.572.99%253,037
Aug 21, 202524.3224.4624.0624.1023.85-1.39%281,423
Aug 20, 202524.7224.8624.4024.4424.19-1.61%226,663
Aug 19, 202524.4824.9424.4824.8424.591.31%267,071
Aug 18, 202524.4624.5824.3424.5224.270.25%140,137
Aug 15, 202524.4424.7024.3424.4624.210.41%176,173
Aug 14, 202524.3224.5024.1624.3624.110.33%256,174
Aug 13, 202523.7424.2823.7224.2824.032.79%465,420
Aug 12, 202523.2423.6423.2423.6223.381.72%220,259
Aug 11, 202523.5023.5823.1423.2222.98-0.77%236,655
Aug 8, 202523.0023.4422.9023.4023.162.18%290,276
Aug 7, 202522.6022.9622.5622.9022.671.78%279,489
Aug 6, 202522.3022.6022.2422.5022.271.35%268,319
Aug 5, 202521.9622.3621.7822.2021.972.40%272,405
Aug 4, 202521.9222.0621.6221.6821.46-1.28%232,948
Aug 1, 202522.1222.3421.8421.9621.74-373,359
Jul 31, 202523.3623.4621.8221.9621.74-6.47%1,093,560
Jul 30, 202523.2223.5223.1223.4823.241.03%238,499
Jul 29, 202522.9823.3622.9423.2423.001.13%239,024
Jul 28, 202523.4023.4022.9422.9822.75-0.35%343,209
Jul 25, 202523.0223.1222.8623.0622.83-0.52%139,028
Jul 24, 202523.3023.4023.0823.1822.940.52%267,494
Jul 23, 202522.6023.3622.6023.0622.832.40%350,290
Jul 22, 202522.2222.5221.9022.5222.291.26%252,062
Jul 21, 202522.2222.5222.2022.2422.01-0.09%125,112