Skip to main content
Duro Felguera, S.A. (BME:MDF)
Spain flag Spain · Delayed Price · Currency is EUR
0.172
-0.003 (-1.60%)
Apr 28, 2026, 5:35 PM CET

Duro Felguera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.170.170.17--1.60%23,537
Apr 27, 20260.170.180.170.170.17-0.68%29,611
Apr 24, 20260.180.180.170.180.181.15%142,769
Apr 23, 20260.170.170.170.170.171.75%69,381
Apr 22, 20260.170.170.170.170.17-0.58%82,597
Apr 21, 20260.170.170.170.170.17-0.81%185,962
Apr 20, 20260.170.170.170.170.17-0.34%422,366
Apr 17, 20260.170.170.170.170.17-0.23%91,374
Apr 16, 20260.170.170.170.170.171.40%117,220
Apr 15, 20260.170.180.170.170.17-1.94%75,716
Apr 14, 20260.170.180.170.180.181.98%207,952
Apr 13, 20260.170.180.170.170.17-76,741
Apr 10, 20260.180.180.170.170.17-0.58%77,706
Apr 9, 20260.180.180.170.170.170.58%200,274
Apr 8, 20260.170.180.170.170.17-2.71%76,151
Apr 7, 20260.170.180.170.180.18-0.45%56,541
Apr 2, 20260.180.180.170.180.182.66%138,516
Apr 1, 20260.180.180.170.170.17-1.59%229,083
Mar 31, 20260.170.180.170.180.18-1.01%90,005
Mar 30, 20260.180.180.170.180.18-0.22%92,743
Mar 27, 20260.180.180.170.180.18-13,391
Mar 26, 20260.180.180.180.180.18-0.78%82,850
Mar 25, 20260.180.180.170.180.18-0.11%169,765
Mar 24, 20260.180.180.170.180.18-0.11%276,844
Mar 23, 20260.170.180.170.180.184.41%223,203
Mar 20, 20260.180.180.170.170.17-2.16%124,714
Mar 19, 20260.170.180.170.180.181.38%127,941
Mar 18, 20260.170.180.170.170.17-1.03%50,791
Mar 17, 20260.180.180.180.180.18-2.01%24,981
Mar 16, 20260.170.180.170.180.182.29%83,587
Mar 13, 20260.170.180.170.180.18-2.56%208,435
Mar 12, 20260.180.180.170.180.18-0.99%174,928
Mar 11, 20260.180.180.170.180.180.22%166,775
Mar 10, 20260.180.180.170.180.18-208,566
Mar 9, 20260.180.180.160.180.181.69%345,960
Mar 6, 20260.180.180.180.180.18-1.11%99,827
Mar 5, 20260.180.180.180.180.184.65%183,017
Mar 4, 20260.150.180.150.170.1714.67%973,060
Mar 3, 20260.170.170.140.150.15-12.59%1,060,124
Mar 2, 20260.170.180.170.170.17-4.67%539,607
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