Duro Felguera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.327	0.390	0.327	0.359	0.359	1,486,283
2024-11-07	0.300	0.338	0.296	0.330	0.330	966,813
2024-11-06	0.341	0.349	0.305	0.315	0.315	1,267,612
2024-11-05	0.341	0.365	0.336	0.343	0.343	1,187,680
2024-11-04	0.351	0.362	0.351	0.351	0.351	344,381
2024-11-01	0.363	0.374	0.360	0.362	0.362	103,125
2024-10-31	0.363	0.370	0.363	0.363	0.363	170,505
2024-10-30	0.390	0.392	0.370	0.372	0.372	517,478
2024-10-29	0.389	0.398	0.386	0.393	0.393	88,684
2024-10-28	0.424	0.425	0.392	0.394	0.394	465,695
2024-10-25	0.380	0.400	0.380	0.400	0.400	225,490
2024-10-24	0.383	0.397	0.379	0.379	0.379	275,946
2024-10-23	0.401	0.412	0.382	0.389	0.389	370,485
2024-10-22	0.411	0.415	0.404	0.406	0.406	93,542
2024-10-21	0.420	0.420	0.410	0.415	0.415	111,054
2024-10-18	0.415	0.424	0.415	0.422	0.422	72,439
2024-10-17	0.415	0.425	0.415	0.415	0.415	109,667
2024-10-16	0.418	0.426	0.417	0.418	0.418	63,980
2024-10-15	0.416	0.436	0.416	0.420	0.420	164,281
2024-10-14	0.416	0.424	0.412	0.419	0.419	114,588
2024-10-11	0.421	0.425	0.412	0.424	0.424	151,463
2024-10-10	0.430	0.435	0.420	0.422	0.422	168,331
2024-10-09	0.436	0.449	0.425	0.435	0.435	173,461
2024-10-08	0.457	0.457	0.436	0.449	0.449	17,301
2024-10-07	0.452	0.458	0.436	0.457	0.457	29,582
2024-10-04	0.440	0.455	0.410	0.455	0.455	376,292
2024-10-03	0.457	0.457	0.441	0.449	0.449	109,212
2024-10-02	0.480	0.480	0.440	0.448	0.448	616,099
2024-10-01	0.500	0.510	0.461	0.480	0.480	316,716
2024-09-30	0.500	0.520	0.500	0.500	0.500	76,980
2024-09-27	0.512	0.524	0.504	0.504	0.504	78,817
2024-09-26	0.517	0.525	0.512	0.512	0.512	9,535
2024-09-25	0.511	0.529	0.511	0.517	0.517	75,927
2024-09-24	0.517	0.520	0.505	0.520	0.520	107,400
2024-09-23	0.505	0.520	0.505	0.511	0.511	40,131
2024-09-20	0.511	0.520	0.503	0.503	0.503	83,922
2024-09-19	0.532	0.532	0.493	0.508	0.508	135,799
2024-09-18	0.528	0.534	0.521	0.522	0.522	77,051
2024-09-17	0.530	0.530	0.520	0.528	0.528	126,302
2024-09-16	0.529	0.540	0.529	0.537	0.537	30,715
2024-09-13	0.527	0.544	0.527	0.532	0.532	67,209
2024-09-12	0.522	0.549	0.522	0.540	0.540	70,355
2024-09-11	0.536	0.536	0.520	0.533	0.533	92,327
2024-09-10	0.535	0.536	0.525	0.527	0.527	26,275
2024-09-09	0.537	0.537	0.516	0.531	0.531	25,856
2024-09-06	0.528	0.532	0.508	0.530	0.530	116,897
2024-09-05	0.517	0.540	0.517	0.530	0.530	88,616
2024-09-04	0.533	0.536	0.520	0.530	0.530	33,325
2024-09-03	0.532	0.539	0.525	0.533	0.533	58,626
2024-09-02	0.548	0.548	0.531	0.531	0.531	84,270
2024-08-30	0.533	0.541	0.532	0.532	0.532	61,644
2024-08-29	0.536	0.543	0.532	0.536	0.536	11,298
2024-08-28	0.537	0.544	0.536	0.536	0.536	11,427
2024-08-27	0.530	0.544	0.530	0.544	0.544	39,942
2024-08-26	0.532	0.548	0.531	0.531	0.531	45,952
2024-08-23	0.549	0.549	0.535	0.537	0.537	14,750
2024-08-22	0.534	0.547	0.534	0.544	0.544	6,838
2024-08-21	0.546	0.550	0.526	0.539	0.539	49,433
2024-08-20	0.547	0.554	0.543	0.545	0.545	10,332
2024-08-19	0.548	0.551	0.547	0.551	0.551	5,345

← NewerPage 9 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.