Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.920	0.934	0.910	0.910	0.910	196,415
2022-01-19	0.926	0.942	0.920	0.923	0.923	346,718
2022-01-18	0.936	0.948	0.923	0.946	0.946	471,329
2022-01-17	0.952	0.953	0.921	0.950	0.950	664,764
2022-01-14	1.079	1.113	0.936	0.936	0.936	5,634,486
2022-01-13	0.882	0.900	0.876	0.879	0.879	183,377
2022-01-12	0.895	0.920	0.887	0.888	0.888	391,727
2022-01-11	0.908	0.908	0.861	0.876	0.876	664,273
2022-01-10	0.923	0.923	0.895	0.896	0.896	142,035
2022-01-07	0.910	0.925	0.910	0.912	0.912	161,025
2022-01-06	0.923	0.923	0.904	0.923	0.923	107,704
2022-01-05	0.929	0.945	0.920	0.925	0.925	285,257
2022-01-04	0.868	0.933	0.868	0.930	0.930	563,423
2022-01-03	0.880	0.895	0.858	0.881	0.881	737,296
2021-12-30	0.892	0.908	0.876	0.877	0.877	533,880
2021-12-29	0.901	0.920	0.898	0.905	0.905	302,962
2021-12-28	0.935	0.944	0.905	0.911	0.911	281,672
2021-12-27	0.945	0.945	0.925	0.937	0.937	167,956
2021-12-23	0.897	0.946	0.897	0.928	0.928	825,599
2021-12-22	0.881	0.895	0.880	0.883	0.883	212,710
2021-12-21	0.874	0.890	0.871	0.881	0.881	105,356
2021-12-20	0.890	0.908	0.872	0.885	0.885	165,713
2021-12-17	0.870	0.898	0.869	0.882	0.882	284,169
2021-12-16	0.880	0.899	0.865	0.871	0.871	158,185
2021-12-15	0.914	0.914	0.875	0.877	0.877	132,159
2021-12-14	0.899	0.902	0.884	0.900	0.900	139,493
2021-12-13	0.947	0.952	0.887	0.900	0.900	708,840
2021-12-10	0.920	0.975	0.901	0.902	0.902	1,634,029
2021-12-09	0.875	0.880	0.854	0.864	0.864	60,198
2021-12-08	0.871	0.896	0.863	0.878	0.878	101,139
2021-12-07	0.885	0.885	0.855	0.866	0.866	165,727
2021-12-06	0.887	0.887	0.851	0.853	0.853	146,701
2021-12-03	0.912	0.927	0.849	0.849	0.849	483,152
2021-12-02	0.938	0.938	0.913	0.913	0.913	144,686
2021-12-01	0.970	0.975	0.940	0.941	0.941	154,215
2021-11-30	0.967	0.975	0.920	0.955	0.955	642,817
2021-11-29	0.900	0.939	0.900	0.904	0.904	334,620
2021-11-26	0.957	0.959	0.900	0.900	0.900	1,044,596
2021-11-25	0.971	0.988	0.955	0.968	0.968	253,174
2021-11-24	1.012	1.030	0.965	0.965	0.965	311,730
2021-11-23	1.000	1.028	0.988	0.993	0.993	356,878
2021-11-22	0.961	0.997	0.961	0.989	0.989	283,616
2021-11-19	1.018	1.018	0.959	0.968	0.968	458,565
2021-11-18	1.032	1.043	0.990	1.000	1.000	468,929
2021-11-17	1.120	1.120	1.030	1.040	1.040	1,152,807
2021-11-16	1.020	1.129	1.000	1.090	1.090	2,638,622
2021-11-15	0.966	1.030	0.965	1.018	1.018	842,335
2021-11-12	0.967	0.967	0.951	0.960	0.960	65,982
2021-11-11	0.965	0.965	0.951	0.952	0.952	100,203
2021-11-10	0.960	0.965	0.960	0.960	0.960	89,140
2021-11-09	0.950	0.964	0.950	0.956	0.956	87,449
2021-11-08	0.961	0.969	0.947	0.951	0.951	293,124
2021-11-05	0.946	0.977	0.920	0.955	0.955	656,840
2021-11-04	0.945	0.964	0.945	0.946	0.946	144,372
2021-11-03	0.967	0.968	0.942	0.942	0.942	253,407
2021-11-02	0.955	0.968	0.950	0.952	0.952	292,259
2021-11-01	0.965	0.984	0.952	0.954	0.954	254,905
2021-10-29	0.958	0.990	0.958	0.969	0.969	174,608
2021-10-28	0.950	0.979	0.950	0.959	0.959	254,498
2021-10-27	0.965	0.965	0.947	0.960	0.960	171,114

← NewerPage 21 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.