Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.691	0.717	0.691	0.715	0.715	130,549
2023-11-29	0.686	0.712	0.670	0.700	0.700	393,655
2023-11-28	0.692	0.700	0.684	0.694	0.694	91,131
2023-11-27	0.670	0.693	0.664	0.693	0.693	172,271
2023-11-24	0.665	0.700	0.652	0.690	0.690	430,616
2023-11-23	0.665	0.667	0.642	0.661	0.661	234,031
2023-11-22	0.661	0.670	0.661	0.668	0.668	30,762
2023-11-21	0.658	0.669	0.658	0.666	0.666	20,357
2023-11-20	0.664	0.669	0.660	0.669	0.669	10,268
2023-11-17	0.665	0.670	0.660	0.668	0.668	48,883
2023-11-16	0.654	0.668	0.650	0.668	0.668	44,004
2023-11-15	0.670	0.670	0.660	0.665	0.665	35,985
2023-11-14	0.670	0.674	0.670	0.674	0.674	44,041
2023-11-13	0.660	0.672	0.660	0.670	0.670	5,870
2023-11-10	0.662	0.677	0.660	0.675	0.675	24,411
2023-11-09	0.660	0.677	0.660	0.670	0.670	31,440
2023-11-08	0.667	0.684	0.653	0.671	0.671	63,543
2023-11-07	0.676	0.679	0.672	0.679	0.679	33,617
2023-11-06	0.670	0.688	0.667	0.680	0.680	102,541
2023-11-03	0.671	0.689	0.671	0.671	0.671	117,207
2023-11-02	0.711	0.719	0.670	0.683	0.683	500,207
2023-11-01	0.668	0.717	0.668	0.692	0.692	618,731
2023-10-31	0.649	0.649	0.634	0.644	0.644	12,609
2023-10-30	0.655	0.655	0.637	0.650	0.650	39,218
2023-10-27	0.638	0.657	0.632	0.651	0.651	50,109
2023-10-26	0.644	0.646	0.636	0.645	0.645	31,746
2023-10-25	0.645	0.649	0.641	0.641	0.641	22,669
2023-10-24	0.635	0.647	0.635	0.647	0.647	30,224
2023-10-23	0.641	0.650	0.640	0.640	0.640	39,684
2023-10-20	0.645	0.660	0.645	0.649	0.649	56,783
2023-10-19	0.636	0.660	0.636	0.649	0.649	102,452
2023-10-18	0.640	0.647	0.636	0.636	0.636	260,935
2023-10-17	0.641	0.661	0.638	0.661	0.661	97,753
2023-10-16	0.640	0.655	0.630	0.650	0.650	162,668
2023-10-13	0.640	0.653	0.638	0.638	0.638	52,067
2023-10-12	0.650	0.650	0.641	0.642	0.642	25,018
2023-10-11	0.645	0.650	0.627	0.647	0.647	47,462
2023-10-10	0.636	0.658	0.636	0.655	0.655	34,188
2023-10-09	0.645	0.659	0.638	0.638	0.638	39,277
2023-10-06	0.660	0.660	0.642	0.653	0.653	40,926
2023-10-05	0.640	0.654	0.640	0.649	0.649	51,578
2023-10-04	0.668	0.669	0.644	0.645	0.645	62,575
2023-10-03	0.665	0.679	0.650	0.650	0.650	90,745
2023-10-02	0.655	0.685	0.652	0.664	0.664	243,109
2023-09-29	0.645	0.652	0.638	0.651	0.651	48,188
2023-09-28	0.639	0.649	0.639	0.643	0.643	24,467
2023-09-27	0.648	0.655	0.635	0.649	0.649	92,572
2023-09-26	0.635	0.648	0.631	0.637	0.637	21,856
2023-09-25	0.664	0.664	0.631	0.636	0.636	131,513
2023-09-22	0.651	0.710	0.640	0.647	0.647	1,123,593
2023-09-21	0.631	0.642	0.630	0.630	0.630	20,439
2023-09-20	0.630	0.642	0.630	0.639	0.639	8,306
2023-09-19	0.633	0.644	0.625	0.635	0.635	77,015
2023-09-18	0.651	0.651	0.632	0.635	0.635	17,072
2023-09-15	0.635	0.650	0.632	0.642	0.642	73,723
2023-09-14	0.663	0.663	0.633	0.643	0.643	78,012
2023-09-13	0.660	0.667	0.641	0.641	0.641	66,609
2023-09-12	0.635	0.685	0.625	0.665	0.665	236,582
2023-09-11	0.630	0.645	0.630	0.641	0.641	86,535
2023-09-08	0.635	0.640	0.630	0.638	0.638	52,295

← NewerPage 13 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.