Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.590	0.595	0.590	0.595	0.595	53,707
2024-05-23	0.596	0.602	0.589	0.600	0.600	85,220
2024-05-22	0.592	0.605	0.586	0.595	0.595	104,771
2024-05-21	0.610	0.610	0.590	0.592	0.592	25,382
2024-05-20	0.596	0.619	0.586	0.600	0.600	76,811
2024-05-17	0.619	0.630	0.592	0.604	0.604	477,152
2024-05-16	0.580	0.620	0.580	0.620	0.620	216,457
2024-05-15	0.583	0.594	0.578	0.580	0.580	91,194
2024-05-14	0.579	0.587	0.573	0.583	0.583	99,646
2024-05-13	0.571	0.574	0.560	0.572	0.572	142,158
2024-05-10	0.572	0.583	0.560	0.573	0.573	152,880
2024-05-09	0.579	0.586	0.570	0.577	0.577	54,949
2024-05-08	0.576	0.587	0.570	0.577	0.577	61,191
2024-05-07	0.570	0.588	0.567	0.585	0.585	107,602
2024-05-06	0.599	0.600	0.563	0.580	0.580	183,086
2024-05-03	0.541	0.626	0.541	0.598	0.598	602,536
2024-05-02	0.543	0.553	0.540	0.546	0.546	134,306
2024-04-30	0.552	0.552	0.541	0.543	0.543	32,548
2024-04-29	0.555	0.555	0.539	0.542	0.542	16,843
2024-04-26	0.553	0.553	0.540	0.542	0.542	35,888
2024-04-25	0.550	0.560	0.543	0.545	0.545	40,091
2024-04-24	0.542	0.559	0.542	0.551	0.551	32,401
2024-04-23	0.541	0.551	0.541	0.549	0.549	50,472
2024-04-22	0.540	0.557	0.540	0.545	0.545	108,149
2024-04-19	0.561	0.563	0.520	0.552	0.552	115,103
2024-04-18	0.560	0.565	0.560	0.560	0.560	33,105
2024-04-17	0.570	0.570	0.557	0.560	0.560	46,907
2024-04-16	0.570	0.570	0.555	0.569	0.569	40,602
2024-04-15	0.575	0.588	0.571	0.571	0.571	91,798
2024-04-12	0.630	0.630	0.581	0.581	0.581	173,532
2024-04-11	0.618	0.618	0.591	0.614	0.614	83,780
2024-04-10	0.606	0.623	0.605	0.618	0.618	110,524
2024-04-09	0.620	0.625	0.603	0.624	0.624	65,691
2024-04-08	0.620	0.629	0.576	0.626	0.626	384,909
2024-04-05	0.610	0.620	0.593	0.620	0.620	61,972
2024-04-04	0.580	0.621	0.580	0.609	0.609	175,163
2024-04-03	0.542	0.582	0.542	0.580	0.580	165,710
2024-04-02	0.566	0.566	0.524	0.559	0.559	250,708
2024-03-28	0.574	0.576	0.554	0.569	0.569	62,627
2024-03-27	0.540	0.576	0.533	0.550	0.550	94,164
2024-03-26	0.530	0.540	0.530	0.539	0.539	36,894
2024-03-25	0.544	0.544	0.524	0.530	0.530	172,203
2024-03-22	0.551	0.570	0.543	0.543	0.543	166,537
2024-03-21	0.550	0.569	0.550	0.551	0.551	52,322
2024-03-20	0.552	0.580	0.552	0.554	0.554	48,904
2024-03-19	0.550	0.565	0.550	0.565	0.565	56,825
2024-03-18	0.553	0.567	0.552	0.553	0.553	43,149
2024-03-15	0.579	0.579	0.550	0.566	0.566	135,185
2024-03-14	0.580	0.586	0.570	0.574	0.574	76,436
2024-03-13	0.573	0.588	0.573	0.586	0.586	21,132
2024-03-12	0.598	0.598	0.580	0.590	0.590	33,173
2024-03-11	0.576	0.600	0.576	0.597	0.597	36,210
2024-03-08	0.580	0.600	0.571	0.599	0.599	80,702
2024-03-07	0.580	0.580	0.563	0.580	0.580	126,559
2024-03-06	0.608	0.608	0.565	0.578	0.578	250,132
2024-03-05	0.604	0.609	0.600	0.601	0.601	80,570
2024-03-04	0.610	0.618	0.605	0.609	0.609	127,042
2024-03-01	0.620	0.620	0.611	0.611	0.611	55,708
2024-02-29	0.632	0.640	0.607	0.620	0.620	212,587
2024-02-28	0.645	0.645	0.632	0.638	0.638	100,905

← NewerPage 11 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.