Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	0.733	0.779	0.690	0.690	0.690	1,375,359
2022-09-30	0.590	0.674	0.571	0.641	0.641	893,904
2022-09-29	0.575	0.605	0.570	0.570	0.570	180,566
2022-09-28	0.638	0.638	0.580	0.589	0.589	550,235
2022-09-27	0.528	0.675	0.528	0.612	0.612	2,986,682
2022-09-26	0.675	0.675	0.500	0.501	0.501	1,559,022
2022-09-23	0.680	0.699	0.656	0.660	0.660	231,242
2022-09-22	0.680	0.697	0.673	0.692	0.692	117,955
2022-09-21	0.718	0.735	0.670	0.695	0.695	295,858
2022-09-20	0.728	0.749	0.718	0.720	0.720	158,229
2022-09-19	0.737	0.737	0.715	0.717	0.717	34,676
2022-09-16	0.729	0.744	0.721	0.724	0.724	35,416
2022-09-15	0.721	0.746	0.721	0.741	0.741	48,149
2022-09-14	0.710	0.735	0.710	0.730	0.730	60,646
2022-09-13	0.732	0.738	0.716	0.716	0.716	65,639
2022-09-12	0.748	0.748	0.727	0.732	0.732	46,417
2022-09-09	0.730	0.746	0.730	0.730	0.730	113,726
2022-09-08	0.746	0.760	0.738	0.740	0.740	324,293
2022-09-07	0.762	0.762	0.747	0.759	0.759	52,848
2022-09-06	0.768	0.790	0.745	0.762	0.762	119,007
2022-09-05	0.778	0.779	0.751	0.752	0.752	153,014
2022-09-02	0.761	0.778	0.761	0.764	0.764	44,752
2022-09-01	0.772	0.787	0.764	0.770	0.770	55,127
2022-08-31	0.790	0.790	0.772	0.775	0.775	55,681
2022-08-30	0.770	0.804	0.770	0.776	0.776	75,433
2022-08-29	0.819	0.819	0.783	0.785	0.785	138,646
2022-08-26	0.790	0.840	0.790	0.799	0.799	582,355
2022-08-25	0.770	0.817	0.760	0.798	0.798	363,258
2022-08-24	0.770	0.771	0.760	0.771	0.771	66,949
2022-08-23	0.769	0.771	0.752	0.771	0.771	43,753
2022-08-22	0.762	0.775	0.742	0.760	0.760	265,845
2022-08-19	0.766	0.766	0.740	0.741	0.741	193,641
2022-08-18	0.765	0.775	0.755	0.760	0.760	106,671
2022-08-17	0.771	0.788	0.770	0.770	0.770	71,688
2022-08-16	0.783	0.785	0.770	0.775	0.775	119,120
2022-08-15	0.782	0.783	0.761	0.777	0.777	58,322
2022-08-12	0.776	0.784	0.757	0.776	0.776	107,468
2022-08-11	0.771	0.788	0.771	0.783	0.783	122,159
2022-08-10	0.779	0.794	0.773	0.783	0.783	87,235
2022-08-09	0.795	0.795	0.779	0.785	0.785	127,454
2022-08-08	0.782	0.801	0.780	0.784	0.784	172,167
2022-08-05	0.789	0.822	0.777	0.780	0.780	431,438
2022-08-04	0.791	0.844	0.772	0.777	0.777	1,068,071
2022-08-03	0.718	0.795	0.705	0.795	0.795	816,954
2022-08-02	0.700	0.717	0.700	0.717	0.717	64,787
2022-08-01	0.708	0.720	0.697	0.700	0.700	232,104
2022-07-29	0.724	0.724	0.693	0.700	0.700	223,521
2022-07-28	0.719	0.760	0.710	0.710	0.710	465,184
2022-07-27	0.709	0.717	0.694	0.717	0.717	81,124
2022-07-26	0.715	0.715	0.700	0.700	0.700	74,746
2022-07-25	0.718	0.718	0.691	0.703	0.703	94,176
2022-07-22	0.700	0.720	0.700	0.706	0.706	148,877
2022-07-21	0.710	0.720	0.689	0.700	0.700	156,325
2022-07-20	0.711	0.723	0.711	0.715	0.715	72,060
2022-07-19	0.703	0.726	0.703	0.715	0.715	84,031
2022-07-18	0.693	0.730	0.693	0.714	0.714	259,096
2022-07-15	0.698	0.707	0.689	0.704	0.704	179,378
2022-07-14	0.708	0.708	0.682	0.692	0.692	194,782
2022-07-13	0.717	0.717	0.691	0.695	0.695	214,002
2022-07-12	0.743	0.744	0.700	0.717	0.717	299,919

← NewerPage 18 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.