Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.637	0.646	0.632	0.633	0.633	25,592
2024-02-26	0.648	0.649	0.610	0.627	0.627	81,099
2024-02-23	0.649	0.649	0.600	0.622	0.622	551,541
2024-02-22	0.640	0.650	0.631	0.637	0.637	165,705
2024-02-21	0.635	0.645	0.632	0.640	0.640	44,231
2024-02-20	0.643	0.648	0.632	0.647	0.647	39,537
2024-02-19	0.650	0.650	0.637	0.644	0.644	11,886
2024-02-16	0.642	0.645	0.636	0.645	0.645	29,914
2024-02-15	0.644	0.652	0.644	0.644	0.644	71,660
2024-02-14	0.640	0.640	0.630	0.640	0.640	123,557
2024-02-13	0.630	0.639	0.628	0.631	0.631	298,768
2024-02-12	0.634	0.648	0.628	0.631	0.631	270,377
2024-02-09	0.640	0.651	0.631	0.632	0.632	219,298
2024-02-08	0.658	0.680	0.641	0.650	0.650	337,562
2024-02-07	0.647	0.663	0.647	0.657	0.657	73,226
2024-02-06	0.650	0.664	0.644	0.654	0.654	95,203
2024-02-05	0.661	0.661	0.635	0.645	0.645	144,812
2024-02-02	0.673	0.673	0.645	0.651	0.651	247,859
2024-02-01	0.679	0.680	0.645	0.649	0.649	304,614
2024-01-31	0.651	0.694	0.651	0.652	0.652	794,068
2024-01-30	0.636	0.645	0.626	0.635	0.635	111,860
2024-01-29	0.632	0.640	0.621	0.635	0.635	105,942
2024-01-26	0.638	0.640	0.632	0.637	0.637	31,743
2024-01-25	0.640	0.640	0.632	0.640	0.640	4,533
2024-01-24	0.640	0.640	0.630	0.640	0.640	63,561
2024-01-23	0.648	0.648	0.634	0.634	0.634	35,422
2024-01-22	0.638	0.648	0.636	0.647	0.647	38,924
2024-01-19	0.645	0.649	0.630	0.643	0.643	142,180
2024-01-18	0.641	0.660	0.641	0.651	0.651	19,230
2024-01-17	0.650	0.652	0.640	0.652	0.652	90,353
2024-01-16	0.645	0.655	0.645	0.650	0.650	20,964
2024-01-15	0.656	0.660	0.643	0.651	0.651	76,929
2024-01-12	0.658	0.658	0.642	0.652	0.652	32,940
2024-01-11	0.651	0.668	0.640	0.642	0.642	195,980
2024-01-10	0.645	0.664	0.640	0.664	0.664	217,826
2024-01-09	0.687	0.687	0.643	0.664	0.664	187,043
2024-01-08	0.685	0.689	0.675	0.687	0.687	37,654
2024-01-05	0.673	0.686	0.666	0.685	0.685	132,456
2024-01-04	0.665	0.677	0.661	0.673	0.673	77,350
2024-01-03	0.657	0.664	0.650	0.660	0.660	71,993
2024-01-02	0.652	0.665	0.652	0.657	0.657	58,635
2023-12-29	0.660	0.660	0.650	0.652	0.652	150,880
2023-12-28	0.651	0.666	0.650	0.660	0.660	269,218
2023-12-27	0.656	0.660	0.650	0.657	0.657	260,687
2023-12-22	0.667	0.667	0.650	0.663	0.663	217,967
2023-12-21	0.667	0.670	0.667	0.668	0.668	51,699
2023-12-20	0.662	0.673	0.660	0.672	0.672	84,256
2023-12-19	0.685	0.685	0.660	0.673	0.673	250,562
2023-12-18	0.678	0.687	0.670	0.685	0.685	118,443
2023-12-15	0.695	0.705	0.662	0.678	0.678	322,596
2023-12-14	0.711	0.717	0.678	0.693	0.693	127,399
2023-12-13	0.725	0.729	0.701	0.710	0.710	106,509
2023-12-12	0.722	0.755	0.721	0.729	0.729	723,426
2023-12-11	0.692	0.723	0.692	0.705	0.705	135,186
2023-12-08	0.687	0.714	0.670	0.704	0.704	128,951
2023-12-07	0.710	0.716	0.688	0.690	0.690	134,816
2023-12-06	0.721	0.729	0.702	0.705	0.705	201,468
2023-12-05	0.737	0.738	0.720	0.730	0.730	141,181
2023-12-04	0.740	0.748	0.730	0.738	0.738	582,923
2023-12-01	0.715	0.734	0.712	0.728	0.728	379,362

← NewerPage 12 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.