Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.720	0.747	0.718	0.720	0.720	316,151
2023-06-15	0.688	0.739	0.688	0.713	0.713	500,049
2023-06-14	0.674	0.674	0.665	0.667	0.667	88,150
2023-06-13	0.680	0.680	0.670	0.671	0.671	119,139
2023-06-12	0.670	0.688	0.670	0.670	0.670	147,336
2023-06-09	0.655	0.670	0.655	0.666	0.666	65,284
2023-06-08	0.664	0.689	0.650	0.652	0.652	358,127
2023-06-07	0.672	0.676	0.656	0.664	0.664	139,237
2023-06-06	0.670	0.679	0.656	0.673	0.673	116,111
2023-06-05	0.680	0.681	0.669	0.679	0.679	78,453
2023-06-02	0.674	0.680	0.662	0.679	0.679	65,974
2023-06-01	0.660	0.674	0.660	0.673	0.673	61,132
2023-05-31	0.668	0.677	0.656	0.669	0.669	179,269
2023-05-30	0.685	0.685	0.668	0.668	0.668	139,208
2023-05-29	0.692	0.692	0.650	0.673	0.673	144,975
2023-05-26	0.680	0.703	0.680	0.691	0.691	92,450
2023-05-25	0.700	0.710	0.677	0.692	0.692	127,845
2023-05-24	0.710	0.710	0.700	0.704	0.704	27,871
2023-05-23	0.715	0.715	0.700	0.709	0.709	43,451
2023-05-22	0.699	0.717	0.699	0.714	0.714	16,912
2023-05-19	0.711	0.718	0.698	0.711	0.711	47,473
2023-05-18	0.703	0.719	0.703	0.715	0.715	35,633
2023-05-17	0.702	0.720	0.702	0.720	0.720	34,161
2023-05-16	0.706	0.720	0.702	0.704	0.704	69,771
2023-05-15	0.695	0.720	0.690	0.706	0.706	210,622
2023-05-12	0.695	0.704	0.692	0.700	0.700	47,941
2023-05-11	0.719	0.720	0.692	0.692	0.692	185,804
2023-05-10	0.700	0.708	0.691	0.693	0.693	126,253
2023-05-09	0.717	0.717	0.700	0.700	0.700	26,397
2023-05-08	0.692	0.710	0.692	0.706	0.706	65,350
2023-05-05	0.710	0.723	0.700	0.709	0.709	170,575
2023-05-04	0.702	0.721	0.702	0.711	0.711	21,381
2023-05-03	0.706	0.714	0.703	0.707	0.707	54,971
2023-05-02	0.727	0.727	0.702	0.719	0.719	113,727
2023-04-28	0.730	0.731	0.710	0.719	0.719	103,277
2023-04-27	0.702	0.740	0.702	0.737	0.737	200,861
2023-04-26	0.720	0.722	0.692	0.706	0.706	286,942
2023-04-25	0.745	0.745	0.723	0.723	0.723	77,178
2023-04-24	0.747	0.750	0.718	0.747	0.747	167,366
2023-04-21	0.748	0.748	0.726	0.737	0.737	101,400
2023-04-20	0.760	0.760	0.722	0.748	0.748	163,006
2023-04-19	0.759	0.776	0.751	0.759	0.759	60,234
2023-04-18	0.760	0.760	0.748	0.755	0.755	138,031
2023-04-17	0.761	0.766	0.753	0.761	0.761	166,211
2023-04-14	0.814	0.814	0.765	0.765	0.765	290,650
2023-04-13	0.790	0.830	0.780	0.792	0.792	536,617
2023-04-12	0.775	0.810	0.775	0.784	0.784	235,036
2023-04-11	0.800	0.810	0.767	0.772	0.772	255,768
2023-04-06	0.784	0.799	0.753	0.792	0.792	262,334
2023-04-05	0.795	0.835	0.761	0.766	0.766	1,050,259
2023-04-04	0.788	0.796	0.765	0.778	0.778	132,332
2023-04-03	0.780	0.788	0.767	0.780	0.780	210,058
2023-03-31	0.753	0.790	0.753	0.782	0.782	755,328
2023-03-30	0.726	0.750	0.722	0.742	0.742	142,211
2023-03-29	0.725	0.732	0.707	0.732	0.732	198,691
2023-03-28	0.721	0.733	0.716	0.719	0.719	34,577
2023-03-27	0.720	0.738	0.707	0.728	0.728	264,965
2023-03-24	0.720	0.731	0.706	0.716	0.716	260,910
2023-03-23	0.730	0.758	0.710	0.721	0.721	467,054
2023-03-22	0.748	0.748	0.730	0.730	0.730	97,377

← NewerPage 15 of 22 · 1,269 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.