Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	0.907	0.923	0.904	0.907	0.907	106,261
2022-04-13	0.939	0.939	0.911	0.914	0.914	156,827
2022-04-12	0.962	0.964	0.917	0.928	0.928	1,163,634
2022-04-11	0.950	0.988	0.908	0.941	0.941	960,500
2022-04-08	0.899	0.906	0.881	0.898	0.898	253,229
2022-04-07	0.909	0.927	0.880	0.897	0.897	320,962
2022-04-06	0.944	0.944	0.882	0.895	0.895	574,084
2022-04-05	0.951	0.975	0.930	0.932	0.932	664,862
2022-04-04	0.982	1.010	0.961	0.961	0.961	514,471
2022-04-01	1.000	1.012	0.980	0.990	0.990	868,271
2022-03-31	0.990	1.024	0.981	0.989	0.989	946,928
2022-03-30	0.951	1.020	0.950	0.970	0.970	2,338,585
2022-03-29	0.950	0.973	0.920	0.960	0.960	1,487,523
2022-03-28	0.887	0.950	0.882	0.950	0.950	1,568,152
2022-03-25	0.870	0.895	0.842	0.867	0.867	1,156,944
2022-03-24	0.790	0.876	0.774	0.855	0.855	2,308,021
2022-03-23	0.772	0.790	0.751	0.787	0.787	521,997
2022-03-22	0.740	0.780	0.740	0.765	0.765	556,005
2022-03-21	0.754	0.775	0.750	0.764	0.764	196,501
2022-03-18	0.775	0.778	0.740	0.740	0.740	277,315
2022-03-17	0.786	0.787	0.751	0.775	0.775	234,166
2022-03-16	0.770	0.782	0.751	0.782	0.782	469,430
2022-03-15	0.793	0.793	0.764	0.767	0.767	220,161
2022-03-14	0.761	0.810	0.761	0.764	0.764	687,337
2022-03-11	0.766	0.790	0.758	0.758	0.758	503,052
2022-03-10	0.786	0.790	0.740	0.765	0.765	358,769
2022-03-09	0.786	0.810	0.776	0.786	0.786	433,825
2022-03-08	0.735	0.770	0.718	0.768	0.768	439,370
2022-03-07	0.720	0.750	0.642	0.714	0.714	705,984
2022-03-04	0.776	0.780	0.730	0.736	0.736	708,717
2022-03-03	0.810	0.842	0.780	0.781	0.781	309,650
2022-03-02	0.825	0.857	0.802	0.818	0.818	326,059
2022-03-01	0.880	0.880	0.810	0.819	0.819	688,409
2022-02-28	0.781	0.860	0.775	0.855	0.855	906,975
2022-02-25	0.777	0.800	0.740	0.781	0.781	602,241
2022-02-24	0.790	0.790	0.701	0.777	0.777	1,274,285
2022-02-23	0.805	0.827	0.805	0.813	0.813	113,808
2022-02-22	0.801	0.833	0.800	0.820	0.820	137,785
2022-02-21	0.828	0.843	0.815	0.828	0.828	123,977
2022-02-18	0.820	0.840	0.810	0.815	0.815	235,350
2022-02-17	0.866	0.866	0.801	0.830	0.830	431,534
2022-02-16	0.869	0.869	0.850	0.856	0.856	191,578
2022-02-15	0.857	0.876	0.844	0.848	0.848	204,255
2022-02-14	0.870	0.885	0.850	0.858	0.858	494,949
2022-02-11	0.875	0.881	0.870	0.874	0.874	88,421
2022-02-10	0.890	0.890	0.875	0.881	0.881	199,295
2022-02-09	0.888	0.890	0.870	0.886	0.886	276,438
2022-02-08	0.878	0.897	0.870	0.880	0.880	169,287
2022-02-07	0.889	0.889	0.870	0.880	0.880	79,930
2022-02-04	0.868	0.890	0.868	0.880	0.880	246,991
2022-02-03	0.884	0.884	0.867	0.880	0.880	250,988
2022-02-02	0.887	0.888	0.877	0.879	0.879	219,954
2022-02-01	0.876	0.893	0.876	0.876	0.876	154,103
2022-01-31	0.896	0.896	0.875	0.878	0.878	88,193
2022-01-28	0.905	0.905	0.870	0.878	0.878	327,828
2022-01-27	0.888	0.909	0.885	0.905	0.905	126,763
2022-01-26	0.887	0.900	0.882	0.892	0.892	188,760
2022-01-25	0.862	0.895	0.862	0.872	0.872	223,426
2022-01-24	0.916	0.916	0.862	0.862	0.862	615,289
2022-01-21	0.906	0.910	0.890	0.910	0.910	511,729

← NewerPage 20 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.