Skip to main content
Duro Felguera, S.A. (BME:MDF)
Spain flag Spain · Delayed Price · Currency is EUR
0.202
-0.004 (-2.18%)
At close: Dec 5, 2025

Duro Felguera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.240.250.240.240.24-3.88%428,144
Oct 6, 20250.230.250.220.250.2510.36%3,978,576
Oct 3, 20250.200.240.200.220.2216.84%5,910,329
Oct 2, 20250.280.280.180.190.19-30.15%8,798,226
Oct 1, 20250.280.290.270.270.27-3.37%1,088,846
Sep 30, 20250.300.300.270.280.28-4.74%2,672,631
Sep 29, 20250.300.310.290.300.300.51%3,892,769
Sep 26, 20250.300.320.280.290.297.69%8,987,001
Sep 25, 20250.230.310.230.270.2720.53%6,926,273
Sep 24, 20250.230.230.220.230.23-73,790
Sep 23, 20250.230.230.220.230.230.22%117,059
Sep 22, 20250.230.230.220.230.23-0.22%118,326
Sep 19, 20250.230.230.220.230.23-0.44%213,226
Sep 18, 20250.230.230.230.230.23-0.87%386,482
Sep 17, 20250.230.230.230.230.230.44%141,295
Sep 16, 20250.230.230.230.230.23-58,857
Sep 15, 20250.230.230.230.230.23-0.65%369,051
Sep 12, 20250.230.230.230.230.23-57,343
Sep 11, 20250.230.230.230.230.23-70,593
Sep 10, 20250.230.230.230.230.23-1.50%204,905
Sep 9, 20250.230.230.230.230.230.21%100,470
Sep 8, 20250.230.230.230.230.23-75,815
Sep 5, 20250.230.230.230.230.230.87%127,170
Sep 4, 20250.230.240.230.230.23-87,553
Sep 3, 20250.230.230.230.230.230.22%37,923
Sep 2, 20250.240.240.230.230.23-1.07%41,108
Sep 1, 20250.230.240.230.230.230.87%287,715
Aug 29, 20250.230.230.230.230.23-1.49%61,017
Aug 28, 20250.230.240.230.230.230.86%67,426
Aug 27, 20250.230.230.230.230.231.97%59,429
Aug 26, 20250.230.230.230.230.23-0.44%79,544
Aug 25, 20250.230.230.230.230.23-0.22%136,656
Aug 22, 20250.230.240.230.230.230.66%189,714
Aug 21, 20250.240.240.230.230.23-4.00%148,063
Aug 20, 20250.230.240.230.240.243.26%341,402
Aug 19, 20250.230.230.230.230.230.44%50,470
Aug 18, 20250.230.230.230.230.231.55%226,780
Aug 15, 20250.220.230.220.230.23-1.53%10,784
Aug 14, 20250.230.230.220.230.231.33%196,667
Aug 13, 20250.230.230.230.230.23-0.44%50,030
Aug 12, 20250.230.230.230.230.23-1.94%97,389
Aug 11, 20250.230.230.220.230.230.65%143,197
Aug 8, 20250.230.230.230.230.23-0.43%106,546
Aug 7, 20250.230.230.230.230.232.67%99,015
Aug 6, 20250.230.230.230.230.23-63,216
Aug 5, 20250.230.230.230.230.23-0.22%64,079
Aug 4, 20250.230.230.230.230.23-3.01%217,097
Aug 1, 20250.230.230.220.230.231.53%191,299
Jul 31, 20250.250.250.230.230.23-2.55%424,935
Jul 30, 20250.230.250.230.240.244.44%1,981,706
Jul 29, 20250.220.230.220.230.230.90%427,166
Jul 28, 20250.220.220.220.220.220.90%15,313
Jul 25, 20250.230.230.220.220.22-1.78%257,747
Jul 24, 20250.220.230.220.230.230.90%206,640
Jul 23, 20250.230.230.220.220.220.45%124,729
Jul 22, 20250.220.230.220.220.22-3.06%115,209
Jul 21, 20250.230.230.220.230.232.46%83,602