Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	6.580	6.600	6.420	6.560	6.376	5,184
2025-02-13	6.480	6.560	6.460	6.480	6.298	2,819
2025-02-12	6.500	6.580	6.440	6.440	6.259	4,477
2025-02-11	6.320	6.500	6.320	6.500	6.317	5,079
2025-02-10	6.400	6.400	6.300	6.360	6.181	7,142
2025-02-07	6.300	6.400	6.300	6.400	6.220	17,617
2025-02-06	6.180	6.340	6.180	6.300	6.123	18,174
2025-02-05	6.280	6.280	6.080	6.180	6.006	3,821
2025-02-04	6.180	6.220	6.160	6.180	6.006	1,165
2025-02-03	6.140	6.180	6.060	6.160	5.987	4,367
2025-01-31	6.180	6.220	6.140	6.180	6.006	4,451
2025-01-30	6.060	6.140	6.060	6.140	5.967	1,022
2025-01-29	6.120	6.120	6.060	6.060	5.890	944
2025-01-28	6.020	6.140	6.020	6.120	5.948	2,538
2025-01-27	6.180	6.180	6.020	6.140	5.967	2,090
2025-01-24	6.120	6.180	6.080	6.180	6.006	563
2025-01-23	6.000	6.040	6.000	6.000	5.831	3,026
2025-01-22	5.980	6.180	5.980	6.100	5.929	962
2025-01-21	6.060	6.100	5.960	5.960	5.793	4,686
2025-01-20	6.020	6.080	5.960	6.060	5.890	2,217
2025-01-17	6.100	6.160	6.000	6.060	5.890	4,157
2025-01-16	6.140	6.140	6.000	6.120	5.948	1,338
2025-01-15	6.020	6.180	6.020	6.140	5.967	1,578
2025-01-14	6.180	6.180	6.020	6.180	6.006	1,488
2025-01-13	6.180	6.180	5.980	6.160	5.987	8,106
2025-01-10	6.100	6.180	6.040	6.160	5.987	8,093
2025-01-09	6.100	6.180	5.980	6.120	5.948	10,071
2025-01-08	6.140	6.160	6.100	6.100	5.929	5,971
2025-01-07	6.040	6.160	6.040	6.160	5.987	16,928
2025-01-03	6.180	6.180	6.080	6.120	5.948	1,530
2025-01-02	6.100	6.200	6.080	6.120	5.948	5,225
2024-12-30	6.320	6.400	6.160	6.160	5.987	3,752
2024-12-27	6.180	6.320	6.160	6.300	6.123	5,975
2024-12-23	6.260	6.260	6.020	6.160	5.987	9,332
2024-12-20	6.060	6.260	6.000	6.260	6.084	6,842
2024-12-19	5.980	6.160	5.960	6.160	5.987	5,875
2024-12-18	6.000	6.020	5.960	5.960	5.793	11,256
2024-12-17	6.080	6.140	6.020	6.020	5.851	5,418
2024-12-16	6.320	6.400	6.120	6.120	5.948	8,590
2024-12-13	6.400	6.400	6.320	6.320	6.142	4,196
2024-12-12	6.380	6.380	6.300	6.380	6.201	697
2024-12-11	6.340	6.460	6.340	6.400	6.220	11,642
2024-12-10	6.280	6.360	6.280	6.320	6.142	3,366
2024-12-09	6.240	6.360	6.200	6.360	6.181	23,354
2024-12-05	6.300	6.320	6.220	6.220	6.045	50,501
2024-12-04	6.020	6.180	5.960	6.180	6.006	7,025
2024-12-03	5.980	6.040	5.980	6.020	5.851	80
2024-12-02	6.060	6.080	5.940	5.980	5.812	3,241
2024-11-29	5.980	6.080	5.980	6.060	5.890	1,288
2024-11-28	6.100	6.100	5.980	5.980	5.812	2,587
2024-11-27	6.000	6.060	5.980	6.060	5.890	5,235
2024-11-26	5.920	6.000	5.860	6.000	5.831	4,499
2024-11-25	5.920	6.160	5.900	5.960	5.793	1,022
2024-11-22	5.880	5.940	5.860	5.900	5.734	4,269
2024-11-21	5.900	5.920	5.860	5.920	5.754	2,525
2024-11-20	6.020	6.040	5.900	6.000	5.831	2,430
2024-11-19	6.140	6.140	6.040	6.120	5.948	3,795
2024-11-18	6.080	6.180	6.080	6.100	5.929	2,778
2024-11-15	6.200	6.240	6.140	6.240	6.065	1,734
2024-11-14	6.160	6.260	6.160	6.200	6.026	1,547

← NewerPage 8 of 21 · 1,260 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.