Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.390	4.430	4.350	4.410	4.410	2,670
2026-07-23	4.410	4.410	4.350	4.400	4.400	612
2026-07-22	4.390	4.450	4.250	4.430	4.430	4,247
2026-07-21	4.290	4.370	4.250	4.300	4.300	5,970
2026-07-20	4.350	4.350	4.300	4.320	4.320	5,534
2026-07-17	4.370	4.410	4.300	4.310	4.310	4,580
2026-07-16	4.350	4.440	4.300	4.300	4.300	2,429
2026-07-15	4.350	4.370	4.310	4.320	4.320	1,667
2026-07-14	4.320	4.380	4.320	4.340	4.340	801
2026-07-13	4.440	4.440	4.310	4.320	4.320	4,333
2026-07-10	4.270	4.300	4.230	4.300	4.300	528
2026-07-09	4.300	4.310	4.200	4.270	4.270	3,542
2026-07-08	4.330	4.330	4.240	4.320	4.320	8,749
2026-07-07	4.380	4.430	4.350	4.430	4.430	571
2026-07-06	4.460	4.460	4.310	4.380	4.380	10,100
2026-07-03	4.400	4.500	4.310	4.490	4.490	9,608
2026-07-02	4.290	4.390	4.290	4.390	4.390	4,083
2026-07-01	4.380	4.380	4.280	4.370	4.370	717
2026-06-30	4.420	4.420	4.330	4.380	4.380	3,305
2026-06-29	4.340	4.420	4.340	4.420	4.420	2,378
2026-06-26	4.360	4.400	4.320	4.400	4.400	5,315
2026-06-25	4.380	4.400	4.310	4.330	4.330	10,880
2026-06-24	4.450	4.450	4.330	4.400	4.400	12,582
2026-06-23	4.450	4.510	4.450	4.450	4.450	4,583
2026-06-22	4.440	4.500	4.370	4.400	4.400	1,203
2026-06-18	4.470	4.470	4.380	4.440	4.440	1,382
2026-06-17	4.400	4.420	4.340	4.340	4.340	3,771
2026-06-16	4.440	4.440	4.320	4.400	4.400	18,191
2026-06-15	4.320	4.500	4.320	4.410	4.410	14,130
2026-06-12	4.440	4.440	4.300	4.360	4.360	11,382
2026-06-11	4.400	4.480	4.400	4.430	4.430	2,367
2026-06-10	4.790	4.790	4.400	4.400	4.400	7,986
2026-06-09	4.430	4.510	4.430	4.450	4.450	6,922
2026-06-08	4.680	4.800	4.400	4.400	4.400	14,700
2026-06-05	4.440	4.680	4.440	4.620	4.620	826,642
2026-06-04	4.440	4.440	4.420	4.420	4.420	877
2026-06-03	4.540	4.540	4.440	4.440	4.440	9,758
2026-06-02	4.510	4.650	4.500	4.590	4.590	6,532
2026-06-01	4.470	4.550	4.450	4.450	4.450	3,818
2026-05-29	4.500	4.580	4.490	4.490	4.490	8,174
2026-05-28	4.550	4.600	4.500	4.600	4.600	2,106
2026-05-27	4.640	4.650	4.550	4.590	4.590	7,346
2026-05-26	4.600	4.690	4.540	4.610	4.610	6,970
2026-05-25	4.570	4.650	4.500	4.590	4.590	3,088
2026-05-22	4.640	4.750	4.620	4.620	4.620	1,117
2026-05-21	4.550	4.640	4.510	4.520	4.520	1,541
2026-05-20	4.670	4.720	4.510	4.590	4.590	3,317
2026-05-19	4.650	4.720	4.650	4.650	4.650	3,060
2026-05-18	4.720	4.740	4.650	4.650	4.650	3,806
2026-05-15	4.700	4.740	4.620	4.740	4.740	6,347
2026-05-13	4.830	4.830	4.650	4.700	4.700	3,485
2026-05-12	4.850	4.850	4.720	4.810	4.810	2,376
2026-05-11	4.780	4.860	4.770	4.790	4.790	3,169
2026-05-08	4.770	4.770	4.690	4.770	4.770	2,742
2026-05-07	4.780	4.780	4.720	4.770	4.770	1,842
2026-05-06	4.830	4.880	4.720	4.760	4.760	19,412
2026-05-05	4.690	4.890	4.690	4.730	4.730	2,894
2026-05-04	4.680	4.680	4.440	4.650	4.650	18,337
2026-04-30	4.650	4.700	4.540	4.690	4.690	11,228
2026-04-29	4.700	4.890	4.400	4.640	4.640	10,263

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.0700 EUR
2025-03-26	0.0900 EUR
2024-03-22	0.0800 EUR
2023-11-30	0.0300 EUR
2023-04-06	0.0300 EUR
2022-04-13	0.0400 EUR
2021-04-21	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.