Skip to main content
Fluidra, S.A. (BME:FDR)
Spain flag Spain · Delayed Price · Currency is EUR
21.98
-0.70 (-3.09%)
Mar 2, 2026, 11:33 AM CET

Fluidra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.6623.0022.6422.6822.680.35%522,429
Feb 26, 202623.0423.1422.3222.6022.60-6.22%1,911,533
Feb 25, 202623.9424.1023.7024.1024.100.42%252,810
Feb 24, 202624.2224.3223.8824.0024.00-1.07%258,172
Feb 23, 202624.1424.3623.8824.2624.260.25%239,728
Feb 20, 202624.3224.6223.8824.2024.20-0.49%453,728
Feb 19, 202625.0825.0824.2424.3224.32-2.88%287,915
Feb 18, 202625.0025.1824.8425.0425.04-0.24%216,146
Feb 17, 202625.0825.2624.9425.1025.10-0.32%243,172
Feb 16, 202625.3625.3825.0825.1825.18-0.79%143,274
Feb 13, 202625.7625.8825.3625.3825.38-1.63%215,521
Feb 12, 202625.9626.1225.6625.8025.80-0.62%273,607
Feb 11, 202625.6626.2225.5025.9625.961.17%298,120
Feb 10, 202625.4225.7225.3225.6625.661.42%204,713
Feb 9, 202625.4025.4625.1225.3025.300.56%117,417
Feb 6, 202624.7225.2024.7225.1625.161.21%147,771
Feb 5, 202625.2825.2824.6024.8624.86-1.04%216,335
Feb 4, 202625.3225.3224.9825.1225.12-0.40%209,301
Feb 3, 202625.1025.4024.8225.2225.221.78%150,094
Feb 2, 202624.3024.9024.0624.7824.781.06%171,172
Jan 30, 202624.5424.7624.5024.5224.52-0.57%343,452
Jan 29, 202624.9425.1024.5624.6624.66-1.60%232,446
Jan 28, 202625.6625.8625.0625.0625.06-2.19%251,949
Jan 27, 202625.6625.8225.5825.6225.620.23%471,040
Jan 26, 202625.5025.6825.3825.5625.560.24%207,682
Jan 23, 202625.8025.8025.4425.5025.50-1.09%177,303
Jan 22, 202625.5026.0225.4625.7825.781.74%339,790
Jan 21, 202625.3225.4825.0025.3425.340.32%200,270
Jan 20, 202624.9825.4224.6825.2625.261.94%270,569
Jan 19, 202624.4024.7824.3224.7824.78-0.40%340,613
Jan 16, 202624.9425.3624.8824.8824.88-0.72%157,671
Jan 15, 202624.8225.0824.6425.0625.061.29%176,309
Jan 14, 202624.5824.9824.5824.7424.740.73%185,468
Jan 13, 202624.9024.9024.2824.5624.56-1.13%191,684
Jan 12, 202625.0825.0824.8024.8424.84-0.48%134,676
Jan 9, 202624.8425.0824.8024.9624.960.89%285,096
Jan 8, 202624.8624.9824.4024.7424.74-0.32%136,304
Jan 7, 202624.9625.1424.6224.8224.820.08%344,941
Jan 6, 202624.5025.0624.4824.8024.802.39%255,750
Jan 5, 202623.5224.3023.5224.2224.223.06%246,878
Jan 2, 202623.2823.5023.1623.5023.501.47%160,272
Dec 31, 202523.4023.4023.0823.1623.16-0.86%111,700
Dec 30, 202523.3423.3823.2023.3623.36-0.09%124,096
Dec 29, 202523.3623.5223.2223.3823.380.86%143,246
Dec 24, 202523.0823.2223.0423.1823.180.09%55,018
Dec 23, 202523.2823.2823.0223.1623.16-0.52%222,739
Dec 22, 202523.3423.3423.1023.2823.28-0.26%142,398
Dec 19, 202523.0423.7423.0423.3423.340.26%220,101
Dec 18, 202523.0023.4023.0023.2823.281.13%175,091
Dec 17, 202523.3223.3422.9023.0223.02-0.60%160,045
Dec 16, 202523.6023.6023.1423.1623.16-1.11%245,492
Dec 15, 202523.5623.6023.2623.4223.42-0.34%231,269
Dec 12, 202523.5623.7423.4623.5023.50-0.17%294,772
Dec 11, 202523.3423.5423.0423.5423.541.73%199,019
Dec 10, 202523.4023.4823.0423.1423.14-1.36%370,996
Dec 9, 202523.9024.1823.4623.4623.46-2.33%186,016
Dec 8, 202523.9824.0623.8224.0224.020.25%131,266
Dec 5, 202523.7224.1823.5623.9623.961.27%571,004
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