Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.635	0.640	0.630	0.638	0.638	52,295
2023-09-07	0.636	0.644	0.635	0.641	0.641	44,307
2023-09-06	0.640	0.644	0.637	0.637	0.637	61,863
2023-09-05	0.640	0.646	0.637	0.644	0.644	54,790
2023-09-04	0.631	0.648	0.631	0.642	0.642	63,408
2023-09-01	0.631	0.649	0.631	0.635	0.635	58,619
2023-08-31	0.638	0.654	0.630	0.630	0.630	162,500
2023-08-30	0.636	0.649	0.636	0.646	0.646	85,986
2023-08-29	0.642	0.649	0.635	0.636	0.636	99,575
2023-08-28	0.640	0.650	0.640	0.646	0.646	18,915
2023-08-25	0.639	0.649	0.639	0.648	0.648	18,470
2023-08-24	0.663	0.663	0.640	0.650	0.650	178,291
2023-08-23	0.652	0.665	0.645	0.650	0.650	73,771
2023-08-22	0.643	0.651	0.641	0.649	0.649	46,809
2023-08-21	0.665	0.665	0.643	0.647	0.647	39,017
2023-08-18	0.667	0.669	0.650	0.659	0.659	37,699
2023-08-17	0.662	0.670	0.651	0.664	0.664	57,742
2023-08-16	0.674	0.674	0.655	0.662	0.662	29,033
2023-08-15	0.662	0.679	0.655	0.668	0.668	59,153
2023-08-14	0.661	0.680	0.644	0.670	0.670	115,600
2023-08-11	0.700	0.706	0.670	0.680	0.680	219,404
2023-08-10	0.631	0.712	0.631	0.693	0.693	464,059
2023-08-09	0.641	0.646	0.640	0.645	0.645	15,169
2023-08-08	0.642	0.650	0.630	0.647	0.647	69,460
2023-08-07	0.649	0.650	0.642	0.643	0.643	13,391
2023-08-04	0.660	0.660	0.635	0.650	0.650	18,716
2023-08-03	0.630	0.651	0.630	0.646	0.646	80,523
2023-08-02	0.662	0.668	0.617	0.630	0.630	472,886
2023-08-01	0.664	0.672	0.656	0.668	0.668	78,713
2023-07-31	0.668	0.668	0.650	0.665	0.665	146,591
2023-07-28	0.661	0.670	0.653	0.666	0.666	29,073
2023-07-27	0.661	0.676	0.661	0.670	0.670	24,322
2023-07-26	0.655	0.669	0.653	0.666	0.666	30,844
2023-07-25	0.674	0.674	0.651	0.661	0.661	43,537
2023-07-24	0.677	0.677	0.658	0.660	0.660	74,736
2023-07-21	0.670	0.674	0.660	0.660	0.660	59,966
2023-07-20	0.664	0.670	0.660	0.663	0.663	110,999
2023-07-19	0.668	0.682	0.660	0.670	0.670	94,003
2023-07-18	0.687	0.687	0.663	0.675	0.675	101,051
2023-07-17	0.670	0.689	0.670	0.673	0.673	20,104
2023-07-14	0.670	0.680	0.668	0.677	0.677	65,301
2023-07-13	0.673	0.680	0.665	0.680	0.680	28,425
2023-07-12	0.663	0.685	0.663	0.675	0.675	13,341
2023-07-11	0.690	0.690	0.672	0.674	0.674	67,433
2023-07-10	0.688	0.688	0.670	0.673	0.673	30,512
2023-07-07	0.675	0.690	0.665	0.681	0.681	84,098
2023-07-06	0.690	0.690	0.672	0.680	0.680	55,696
2023-07-05	0.685	0.694	0.679	0.684	0.684	36,091
2023-07-04	0.675	0.688	0.670	0.685	0.685	67,344
2023-07-03	0.671	0.690	0.670	0.690	0.690	157,956
2023-06-30	0.678	0.692	0.670	0.679	0.679	108,716
2023-06-29	0.683	0.693	0.677	0.680	0.680	91,453
2023-06-28	0.700	0.700	0.670	0.682	0.682	270,895
2023-06-27	0.714	0.715	0.695	0.704	0.704	80,833
2023-06-26	0.710	0.718	0.695	0.714	0.714	55,770
2023-06-23	0.717	0.717	0.697	0.705	0.705	23,400
2023-06-22	0.719	0.719	0.696	0.714	0.714	103,397
2023-06-21	0.718	0.718	0.701	0.703	0.703	129,345
2023-06-20	0.728	0.732	0.703	0.712	0.712	105,242
2023-06-19	0.727	0.734	0.701	0.701	0.701	84,768

← NewerPage 14 of 22 · 1,266 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.