Skip to main content
Duro Felguera, S.A. (BME:MDF)
Spain flag Spain · Delayed Price · Currency is EUR
0.180
+0.005 (2.74%)
At close: Feb 27, 2026

Duro Felguera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.180.180.170.180.182.74%203,778
Feb 26, 20260.180.180.180.180.180.11%63,612
Feb 25, 20260.180.180.180.180.18-0.79%145,489
Feb 24, 20260.180.180.180.180.18-17,691
Feb 23, 20260.180.180.180.180.18-0.34%25,465
Feb 20, 20260.180.180.180.180.18-79,373
Feb 19, 20260.180.180.180.180.18-1.67%14,019
Feb 18, 20260.180.180.180.180.181.58%132,044
Feb 17, 20260.180.180.180.180.18-0.45%57,526
Feb 16, 20260.180.180.180.180.181.14%35,425
Feb 13, 20260.180.180.180.180.180.57%80,583
Feb 12, 20260.180.180.180.180.18-0.11%57,138
Feb 11, 20260.180.180.180.180.18-71,509
Feb 10, 20260.180.180.180.180.18-0.45%42,070
Feb 9, 20260.180.180.180.180.18-1.68%276,420
Feb 6, 20260.180.180.180.180.18-40,713
Feb 5, 20260.180.180.180.180.18-0.67%41,503
Feb 4, 20260.180.180.180.180.180.11%223,259
Feb 3, 20260.180.180.180.180.18-1.53%66,688
Feb 2, 20260.180.180.180.180.180.99%119,393
Jan 30, 20260.190.190.180.180.18-2.06%118,863
Jan 29, 20260.180.180.180.180.182.44%32,272
Jan 28, 20260.190.190.180.180.18-1.42%75,217
Jan 27, 20260.180.180.180.180.181.67%129,596
Jan 26, 20260.180.180.180.180.18-2.39%310,649
Jan 23, 20260.180.190.180.180.18-0.75%33,786
Jan 22, 20260.180.190.180.190.19-0.11%132,097
Jan 21, 20260.180.190.180.190.19-1.59%50,364
Jan 20, 20260.190.190.190.190.191.18%190,323
Jan 19, 20260.190.190.180.190.191.52%176,037
Jan 16, 20260.190.190.180.180.18-1.50%152,973
Jan 15, 20260.180.190.180.190.19-0.43%62,800
Jan 14, 20260.190.190.190.190.19-1.16%150,458
Jan 13, 20260.190.190.190.190.191.71%43,170
Jan 12, 20260.190.190.190.190.19-1.79%94,919
Jan 9, 20260.190.190.190.190.190.11%31,173
Jan 8, 20260.190.190.190.190.19-1.66%104,295
Jan 7, 20260.190.200.190.190.19-1.03%276,665
Jan 6, 20260.200.200.190.200.20-236,207
Jan 5, 20260.190.200.180.200.208.33%374,886
Jan 2, 20260.170.190.170.180.185.76%662,303
Dec 31, 20250.180.180.170.170.17-5.44%1,038,847
Dec 30, 20250.180.180.180.180.18-867,311
Dec 29, 20250.180.180.180.180.18-1.42%803,339
Dec 24, 20250.180.190.180.180.18-0.76%88,690
Dec 23, 20250.190.190.180.180.18-1.08%234,120
Dec 22, 20250.180.190.180.190.19-0.53%421,159
Dec 19, 20250.200.200.190.190.19-1.06%44,876
Dec 18, 20250.180.200.180.190.191.18%348,299
Dec 17, 20250.190.190.180.190.190.97%915,391
Dec 16, 20250.200.200.180.190.19-3.14%792,816
Dec 15, 20250.190.190.190.190.19-0.10%116,949
Dec 12, 20250.190.190.190.190.190.10%258,143
Dec 11, 20250.190.190.190.190.19-0.52%259,092
Dec 10, 20250.200.200.190.190.19-4.00%707,869
Dec 9, 20250.200.200.200.200.20-0.99%780,866
Dec 8, 20250.200.210.200.200.20-216,911
Dec 5, 20250.200.210.200.200.20-2.18%221,246
Dec 4, 20250.200.210.200.210.211.98%149,324
Dec 3, 20250.200.210.200.200.20-1.46%245,340
Dec 2, 20250.210.210.200.210.210.74%87,038
Dec 1, 20250.210.210.200.200.20-83,844
Nov 28, 20250.200.210.200.200.20-0.24%152,022
Nov 27, 20250.210.210.200.200.20-0.24%333,635
Nov 26, 20250.220.220.210.210.21-3.30%486,934
Nov 25, 20250.200.220.200.210.213.92%438,739
Nov 24, 20250.210.210.200.200.20-0.49%85,317
Nov 21, 20250.210.210.210.210.21-2.38%120,512
Nov 20, 20250.210.210.210.210.21-0.24%372,265
Nov 19, 20250.210.220.210.210.21-1.41%304,598
Nov 18, 20250.210.220.210.210.212.64%602,485
Nov 17, 20250.220.230.190.210.21-7.14%4,427,891
Nov 14, 20250.240.240.200.220.22-4.27%1,901,144
Nov 13, 20250.230.230.230.230.23-0.43%336,875
Nov 12, 20250.240.240.230.240.24-1.47%289,425
Nov 11, 20250.240.240.230.240.240.85%242,405
Nov 10, 20250.250.250.240.240.24-387,714
Nov 7, 20250.240.240.240.240.24-3.27%140,421
Nov 6, 20250.250.250.230.240.24-1.21%688,420
Nov 5, 20250.250.250.250.250.25-1.00%674,397
Nov 4, 20250.250.250.250.250.25-0.79%386,466
Nov 3, 20250.260.260.250.250.250.60%564,756
Oct 31, 20250.260.260.250.250.25-0.20%516,846
Oct 30, 20250.280.280.250.250.25-2.71%1,496,926
Oct 29, 20250.250.270.250.260.263.61%1,768,043
Oct 28, 20250.240.280.240.250.259.69%4,624,300
Oct 27, 20250.230.240.230.230.230.44%368,598
Oct 24, 20250.230.230.230.230.230.44%519,277
Oct 23, 20250.230.230.220.230.23-3.64%1,071,056
Oct 22, 20250.260.260.230.230.23-6.41%2,552,632
Oct 21, 20250.260.290.240.250.2516.32%7,642,573
Oct 20, 20250.220.220.210.210.21-0.92%355,144
Oct 17, 20250.220.220.210.220.22-0.23%568,052
Oct 16, 20250.220.220.220.220.22-1.59%321,293
Oct 15, 20250.220.220.220.220.220.23%494,983
Oct 14, 20250.220.230.220.220.22-1.35%359,724
Oct 13, 20250.230.230.220.220.220.22%170,200
Oct 10, 20250.230.230.220.220.22-1.98%169,449
Oct 9, 20250.230.230.220.230.23-2.16%1,208,109
Oct 8, 20250.240.240.230.230.23-1.49%515,769