Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	0.738	0.739	0.722	0.729	0.729	101,426
2022-07-08	0.748	0.748	0.726	0.738	0.738	225,193
2022-07-07	0.729	0.750	0.716	0.749	0.749	373,027
2022-07-06	0.742	0.760	0.716	0.719	0.719	583,814
2022-07-05	0.774	0.784	0.740	0.748	0.748	484,214
2022-07-04	0.793	0.793	0.771	0.775	0.775	88,901
2022-07-01	0.765	0.808	0.765	0.782	0.782	239,100
2022-06-30	0.798	0.799	0.760	0.770	0.770	585,422
2022-06-29	0.839	0.839	0.795	0.807	0.807	406,329
2022-06-28	0.897	0.898	0.831	0.832	0.832	613,829
2022-06-27	0.888	0.932	0.862	0.883	0.883	1,213,796
2022-06-24	0.800	0.825	0.790	0.794	0.794	373,451
2022-06-23	0.806	0.819	0.760	0.772	0.772	1,278,903
2022-06-22	0.833	0.862	0.805	0.855	0.855	269,700
2022-06-21	0.821	0.840	0.821	0.838	0.838	78,578
2022-06-20	0.829	0.838	0.802	0.833	0.833	115,893
2022-06-17	0.810	0.830	0.801	0.813	0.813	93,839
2022-06-16	0.839	0.839	0.813	0.827	0.827	208,275
2022-06-15	0.820	0.845	0.820	0.841	0.841	78,883
2022-06-14	0.826	0.856	0.820	0.820	0.820	340,998
2022-06-13	0.860	0.860	0.823	0.827	0.827	258,950
2022-06-10	0.899	0.899	0.860	0.860	0.860	356,716
2022-06-09	0.902	0.925	0.900	0.900	0.900	175,540
2022-06-08	0.910	0.930	0.902	0.923	0.923	162,177
2022-06-07	0.910	0.937	0.906	0.907	0.907	304,167
2022-06-06	0.910	0.925	0.890	0.909	0.909	217,733
2022-06-03	0.946	0.946	0.905	0.910	0.910	137,664
2022-06-02	0.927	0.944	0.911	0.916	0.916	255,860
2022-06-01	0.970	0.975	0.930	0.940	0.940	449,606
2022-05-31	0.954	0.979	0.934	0.951	0.951	621,137
2022-05-30	0.930	0.959	0.924	0.951	0.951	608,397
2022-05-27	0.887	0.937	0.875	0.905	0.905	1,205,939
2022-05-26	0.855	0.897	0.850	0.874	0.874	524,163
2022-05-25	0.850	0.873	0.850	0.868	0.868	211,140
2022-05-24	0.879	0.879	0.838	0.847	0.847	309,966
2022-05-23	0.812	0.894	0.793	0.879	0.879	780,672
2022-05-20	0.811	0.820	0.790	0.795	0.795	208,368
2022-05-19	0.790	0.807	0.785	0.799	0.799	209,344
2022-05-18	0.827	0.829	0.800	0.800	0.800	171,901
2022-05-17	0.807	0.832	0.801	0.805	0.805	174,513
2022-05-16	0.807	0.820	0.786	0.787	0.787	159,851
2022-05-13	0.820	0.820	0.800	0.805	0.805	132,113
2022-05-12	0.816	0.820	0.795	0.808	0.808	343,199
2022-05-11	0.830	0.842	0.813	0.825	0.825	265,866
2022-05-10	0.851	0.865	0.822	0.822	0.822	235,992
2022-05-09	0.879	0.879	0.850	0.850	0.850	112,584
2022-05-06	0.891	0.899	0.850	0.870	0.870	603,980
2022-05-05	0.915	0.930	0.890	0.895	0.895	332,921
2022-05-04	0.897	0.913	0.896	0.912	0.912	234,470
2022-05-03	0.918	0.918	0.890	0.906	0.906	179,530
2022-05-02	0.929	0.935	0.900	0.905	0.905	160,604
2022-04-29	0.890	0.930	0.890	0.910	0.910	224,596
2022-04-28	0.911	0.933	0.890	0.891	0.891	395,926
2022-04-27	0.888	0.914	0.888	0.900	0.900	311,808
2022-04-26	0.968	0.969	0.890	0.915	0.915	480,547
2022-04-25	0.970	0.978	0.938	0.950	0.950	347,243
2022-04-22	0.932	0.989	0.926	0.973	0.973	610,268
2022-04-21	0.934	0.954	0.910	0.949	0.949	413,137
2022-04-20	0.948	0.948	0.923	0.936	0.936	101,577
2022-04-19	0.918	0.948	0.918	0.942	0.942	262,482

← NewerPage 19 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.