Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	0.680	0.690	0.678	0.687	0.687	106,573
2022-12-23	0.691	0.691	0.685	0.690	0.690	30,887
2022-12-22	0.685	0.691	0.680	0.685	0.685	37,533
2022-12-21	0.683	0.703	0.682	0.684	0.684	83,855
2022-12-20	0.699	0.705	0.683	0.684	0.684	40,142
2022-12-19	0.698	0.698	0.682	0.689	0.689	42,355
2022-12-16	0.686	0.710	0.681	0.682	0.682	75,582
2022-12-15	0.710	0.710	0.690	0.691	0.691	67,270
2022-12-14	0.709	0.710	0.695	0.697	0.697	51,399
2022-12-13	0.700	0.712	0.695	0.700	0.700	93,427
2022-12-12	0.702	0.718	0.696	0.700	0.700	80,201
2022-12-09	0.696	0.719	0.696	0.717	0.717	80,049
2022-12-08	0.705	0.715	0.695	0.705	0.705	100,584
2022-12-07	0.718	0.720	0.704	0.708	0.708	95,742
2022-12-06	0.715	0.722	0.712	0.718	0.718	44,602
2022-12-05	0.710	0.755	0.710	0.718	0.718	108,412
2022-12-02	0.748	0.778	0.729	0.730	0.730	978,583
2022-12-01	0.726	0.726	0.696	0.700	0.700	163,834
2022-11-30	0.714	0.720	0.702	0.707	0.707	84,930
2022-11-29	0.728	0.730	0.713	0.714	0.714	67,759
2022-11-28	0.732	0.744	0.696	0.710	0.710	173,331
2022-11-25	0.729	0.738	0.711	0.732	0.732	131,554
2022-11-24	0.729	0.736	0.713	0.730	0.730	178,084
2022-11-23	0.737	0.757	0.703	0.729	0.729	613,573
2022-11-22	0.661	0.767	0.661	0.727	0.727	1,521,647
2022-11-21	0.654	0.677	0.654	0.662	0.662	201,651
2022-11-18	0.693	0.693	0.665	0.676	0.676	104,061
2022-11-17	0.685	0.690	0.665	0.670	0.670	135,947
2022-11-16	0.699	0.701	0.672	0.673	0.673	189,716
2022-11-15	0.699	0.699	0.686	0.697	0.697	48,551
2022-11-14	0.673	0.700	0.673	0.697	0.697	116,736
2022-11-11	0.710	0.710	0.678	0.680	0.680	174,311
2022-11-10	0.699	0.715	0.690	0.700	0.700	221,690
2022-11-09	0.654	0.728	0.654	0.720	0.720	656,612
2022-11-08	0.648	0.654	0.640	0.644	0.644	94,147
2022-11-07	0.630	0.654	0.630	0.644	0.644	107,653
2022-11-04	0.647	0.647	0.625	0.627	0.627	130,571
2022-11-03	0.655	0.655	0.630	0.635	0.635	73,521
2022-11-02	0.657	0.657	0.644	0.653	0.653	35,265
2022-11-01	0.638	0.655	0.638	0.652	0.652	74,244
2022-10-31	0.618	0.648	0.618	0.637	0.637	229,875
2022-10-28	0.645	0.662	0.620	0.645	0.645	253,802
2022-10-27	0.662	0.673	0.651	0.651	0.651	73,308
2022-10-26	0.653	0.672	0.653	0.670	0.670	61,966
2022-10-25	0.652	0.675	0.652	0.665	0.665	54,056
2022-10-24	0.668	0.673	0.657	0.670	0.670	38,204
2022-10-21	0.668	0.679	0.646	0.668	0.668	177,506
2022-10-20	0.682	0.682	0.658	0.661	0.661	115,582
2022-10-19	0.690	0.690	0.670	0.679	0.679	84,973
2022-10-18	0.691	0.691	0.665	0.675	0.675	246,764
2022-10-17	0.672	0.719	0.672	0.690	0.690	365,751
2022-10-14	0.665	0.676	0.649	0.663	0.663	184,276
2022-10-13	0.651	0.691	0.649	0.649	0.649	180,614
2022-10-12	0.669	0.701	0.655	0.671	0.671	133,222
2022-10-11	0.690	0.692	0.651	0.653	0.653	132,658
2022-10-10	0.725	0.725	0.680	0.680	0.680	209,281
2022-10-07	0.725	0.746	0.698	0.714	0.714	354,653
2022-10-06	0.740	0.749	0.716	0.741	0.741	178,998
2022-10-05	0.700	0.753	0.691	0.722	0.722	771,683
2022-10-04	0.720	0.720	0.691	0.693	0.693	189,333

← NewerPage 17 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.