Skip to main content
Fluidra, S.A. (BME:FDR)
Spain flag Spain · Delayed Price · Currency is EUR
20.60
-0.26 (-1.25%)
Apr 28, 2026, 5:41 PM CET

Fluidra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.8420.8420.4620.46--1.92%213,218
Apr 27, 202620.7821.0820.7820.8620.860.38%183,887
Apr 24, 202620.8621.0620.7220.7820.78-0.86%223,176
Apr 23, 202620.9021.1420.9020.9620.96-0.38%321,787
Apr 22, 202621.4021.5620.9821.0421.04-1.22%292,392
Apr 21, 202621.6021.6821.2021.3021.30-0.47%288,311
Apr 20, 202621.4021.5221.1221.4021.40-1.56%255,929
Apr 17, 202620.9621.7420.8021.7421.743.92%384,474
Apr 16, 202620.8020.9620.5820.9220.921.65%414,996
Apr 15, 202621.2421.2420.5020.5820.58-2.46%425,937
Apr 14, 202620.9621.2820.8621.1021.100.96%243,088
Apr 13, 202620.9221.0420.6420.9020.900.19%315,342
Apr 10, 202621.2021.3020.8620.8620.86-0.67%411,541
Apr 9, 202621.2021.3020.9821.0021.00-1.69%273,859
Apr 8, 202621.4621.5821.1821.3621.364.91%434,682
Apr 7, 202620.3020.8420.2420.3620.360.59%414,312
Apr 2, 202620.0020.3819.9520.2420.24-0.88%253,232
Apr 1, 202620.7420.7620.3620.4220.423.29%384,283
Mar 31, 202620.0220.0619.7019.7719.77-1.54%365,597
Mar 30, 202619.9420.2019.8620.0820.080.20%319,626
Mar 27, 202619.8520.1019.7620.0420.041.11%495,697
Mar 26, 202619.4619.9419.4019.8219.821.07%580,604
Mar 25, 202619.8219.8219.4219.6119.610.67%709,153
Mar 24, 202619.6019.6419.2719.4819.48-0.10%805,372
Mar 23, 202618.5019.7018.3919.5019.503.83%514,395
Mar 20, 202619.1219.1418.6318.7818.78-0.63%1,111,184
Mar 19, 202619.7519.7618.9018.9018.90-5.69%476,966
Mar 18, 202620.1620.5219.9420.0420.04-0.20%205,488
Mar 17, 202619.9820.2619.9120.0820.08-0.30%274,104
Mar 16, 202620.0620.2219.8320.1420.140.10%202,998
Mar 13, 202620.5220.5220.0420.1220.12-1.95%313,049
Mar 12, 202620.4620.7620.3220.5220.52-280,723
Mar 11, 202620.4820.7620.3220.5220.52-0.87%241,884
Mar 10, 202621.1021.1420.5620.7020.702.68%329,393
Mar 9, 202620.4620.6420.1620.1620.16-5.08%447,531
Mar 6, 202622.0022.0621.1821.2421.24-2.93%312,466
Mar 5, 202621.9022.3221.7621.8821.880.18%485,058
Mar 4, 202621.5022.1621.5021.8421.840.74%256,713
Mar 3, 202621.9222.0821.5821.6821.68-2.34%490,944
Mar 2, 202622.3022.3021.9022.2022.20-2.12%434,422
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