Duro Felguera historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.527	0.562	0.527	0.547	0.547	56,214
2024-08-15	0.536	0.536	0.536	0.536	0.536	3,143
2024-08-14	0.536	0.537	0.525	0.530	0.530	41,510
2024-08-13	0.518	0.537	0.518	0.534	0.534	52,847
2024-08-12	0.538	0.538	0.522	0.535	0.535	6,074
2024-08-09	0.519	0.538	0.519	0.535	0.535	131,443
2024-08-08	0.531	0.535	0.508	0.518	0.518	37,659
2024-08-07	0.538	0.539	0.531	0.539	0.539	55,795
2024-08-06	0.531	0.539	0.530	0.538	0.538	27,087
2024-08-05	0.527	0.540	0.503	0.536	0.536	310,770
2024-08-02	0.535	0.548	0.526	0.536	0.536	142,301
2024-08-01	0.545	0.545	0.530	0.538	0.538	242,064
2024-07-31	0.544	0.562	0.542	0.542	0.542	69,743
2024-07-30	0.556	0.562	0.545	0.556	0.556	45,194
2024-07-29	0.556	0.557	0.546	0.555	0.555	94,676
2024-07-26	0.548	0.558	0.548	0.550	0.550	18,714
2024-07-25	0.563	0.563	0.550	0.555	0.555	30,080
2024-07-24	0.561	0.569	0.548	0.557	0.557	151,107
2024-07-23	0.573	0.593	0.561	0.573	0.573	111,781
2024-07-22	0.583	0.590	0.569	0.585	0.585	39,495
2024-07-19	0.575	0.584	0.562	0.580	0.580	156,554
2024-07-18	0.598	0.620	0.561	0.583	0.583	198,363
2024-07-17	0.638	0.650	0.590	0.600	0.600	1,412,542
2024-07-16	0.532	0.538	0.525	0.532	0.532	83,809
2024-07-15	0.543	0.543	0.530	0.539	0.539	68,128
2024-07-12	0.533	0.540	0.530	0.540	0.540	76,882
2024-07-11	0.536	0.547	0.533	0.540	0.540	62,748
2024-07-10	0.540	0.544	0.532	0.543	0.543	90,758
2024-07-09	0.550	0.550	0.540	0.545	0.545	184,513
2024-07-08	0.566	0.569	0.540	0.557	0.557	127,947
2024-07-05	0.563	0.566	0.552	0.566	0.566	44,738
2024-07-04	0.565	0.574	0.561	0.563	0.563	53,642
2024-07-03	0.578	0.580	0.562	0.577	0.577	7,949
2024-07-02	0.580	0.580	0.562	0.576	0.576	28,712
2024-07-01	0.594	0.595	0.569	0.571	0.571	65,412
2024-06-28	0.560	0.580	0.560	0.579	0.579	71,894
2024-06-27	0.570	0.588	0.556	0.588	0.588	104,935
2024-06-26	0.554	0.570	0.554	0.569	0.569	36,331
2024-06-25	0.563	0.584	0.563	0.564	0.564	49,608
2024-06-24	0.588	0.588	0.558	0.574	0.574	120,681
2024-06-21	0.555	0.556	0.550	0.556	0.556	15,542
2024-06-20	0.550	0.558	0.550	0.550	0.550	21,881
2024-06-19	0.553	0.560	0.545	0.555	0.555	85,883
2024-06-18	0.552	0.569	0.545	0.553	0.553	64,065
2024-06-17	0.570	0.570	0.552	0.564	0.564	18,610
2024-06-14	0.560	0.574	0.550	0.550	0.550	64,470
2024-06-13	0.589	0.589	0.560	0.560	0.560	74,711
2024-06-12	0.553	0.568	0.553	0.561	0.561	27,492
2024-06-11	0.560	0.568	0.550	0.564	0.564	48,791
2024-06-10	0.551	0.566	0.550	0.560	0.560	71,481
2024-06-07	0.571	0.572	0.560	0.568	0.568	66,154
2024-06-06	0.580	0.580	0.571	0.571	0.571	19,172
2024-06-05	0.575	0.583	0.570	0.581	0.581	45,558
2024-06-04	0.575	0.583	0.575	0.576	0.576	151,959
2024-06-03	0.587	0.598	0.581	0.587	0.587	46,210
2024-05-31	0.596	0.605	0.579	0.595	0.595	170,815
2024-05-30	0.595	0.610	0.593	0.608	0.608	104,541
2024-05-29	0.594	0.617	0.590	0.610	0.610	188,004
2024-05-28	0.611	0.611	0.591	0.610	0.610	68,903
2024-05-27	0.595	0.610	0.590	0.610	0.610	76,238

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.