Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.747	0.753	0.732	0.736	0.736	169,749
2023-03-20	0.735	0.748	0.731	0.733	0.733	205,813
2023-03-17	0.780	0.780	0.745	0.750	0.750	210,660
2023-03-16	0.741	0.788	0.735	0.756	0.756	318,926
2023-03-15	0.785	0.785	0.730	0.733	0.733	325,209
2023-03-14	0.755	0.783	0.738	0.772	0.772	233,691
2023-03-13	0.789	0.789	0.730	0.750	0.750	318,643
2023-03-10	0.770	0.808	0.770	0.775	0.775	473,528
2023-03-09	0.775	0.842	0.756	0.784	0.784	1,064,393
2023-03-08	0.787	0.787	0.767	0.780	0.780	370,958
2023-03-07	0.807	0.817	0.785	0.785	0.785	372,316
2023-03-06	0.820	0.820	0.790	0.800	0.800	374,368
2023-03-03	0.819	0.830	0.794	0.794	0.794	398,816
2023-03-02	0.829	0.834	0.813	0.820	0.820	144,516
2023-03-01	0.887	0.890	0.817	0.825	0.825	726,559
2023-02-28	0.859	0.872	0.853	0.859	0.859	232,901
2023-02-27	0.830	0.874	0.830	0.851	0.851	617,531
2023-02-24	0.836	0.846	0.815	0.829	0.829	570,762
2023-02-23	0.872	0.910	0.834	0.836	0.836	1,892,371
2023-02-22	0.956	1.016	0.878	0.879	0.879	3,642,855
2023-02-21	0.938	0.945	0.922	0.926	0.926	108,282
2023-02-20	0.944	0.950	0.932	0.933	0.933	216,279
2023-02-17	0.936	0.945	0.925	0.936	0.936	418,172
2023-02-16	0.911	0.960	0.911	0.925	0.925	457,708
2023-02-15	0.929	0.930	0.911	0.917	0.917	133,216
2023-02-14	0.900	0.928	0.900	0.920	0.920	218,621
2023-02-13	0.911	0.922	0.880	0.900	0.900	328,175
2023-02-10	0.911	0.927	0.902	0.912	0.912	326,721
2023-02-09	0.933	0.936	0.918	0.926	0.926	238,413
2023-02-08	0.936	0.936	0.910	0.923	0.923	220,499
2023-02-07	0.958	0.968	0.910	0.924	0.924	608,959
2023-02-06	0.975	0.975	0.906	0.959	0.959	1,021,537
2023-02-03	0.908	0.975	0.895	0.960	0.960	1,262,272
2023-02-02	0.954	0.958	0.895	0.920	0.920	871,789
2023-02-01	0.930	0.957	0.910	0.938	0.938	1,359,647
2023-01-31	0.868	0.917	0.840	0.902	0.902	1,183,532
2023-01-30	0.884	0.895	0.826	0.860	0.860	1,043,590
2023-01-27	0.880	0.880	0.850	0.879	0.879	543,820
2023-01-26	0.875	0.903	0.855	0.862	0.862	1,560,991
2023-01-25	1.000	1.030	0.848	0.850	0.850	6,431,916
2023-01-24	0.850	0.967	0.835	0.960	0.960	5,563,014
2023-01-23	0.730	0.823	0.730	0.823	0.823	3,234,634
2023-01-20	0.704	0.705	0.692	0.700	0.700	89,069
2023-01-19	0.704	0.704	0.694	0.700	0.700	89,164
2023-01-18	0.704	0.717	0.698	0.705	0.705	134,958
2023-01-17	0.702	0.720	0.690	0.696	0.696	291,325
2023-01-16	0.714	0.723	0.703	0.704	0.704	196,960
2023-01-13	0.710	0.713	0.694	0.708	0.708	107,447
2023-01-12	0.681	0.726	0.681	0.707	0.707	325,719
2023-01-11	0.704	0.716	0.686	0.692	0.692	365,730
2023-01-10	0.720	0.730	0.707	0.708	0.708	229,726
2023-01-09	0.683	0.730	0.660	0.720	0.720	694,192
2023-01-06	0.678	0.678	0.664	0.665	0.665	45,719
2023-01-05	0.670	0.678	0.653	0.664	0.664	120,751
2023-01-04	0.661	0.680	0.661	0.670	0.670	88,344
2023-01-03	0.654	0.675	0.639	0.667	0.667	106,766
2023-01-02	0.648	0.661	0.633	0.656	0.656	105,145
2022-12-30	0.657	0.680	0.648	0.650	0.650	453,626
2022-12-29	0.685	0.690	0.667	0.671	0.671	331,888
2022-12-28	0.690	0.693	0.679	0.690	0.690	102,603

← NewerPage 16 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.