Fodelia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.520	4.550	4.500	4.550	4.550	4,953
2026-10-15	4.510	4.510	4.500	4.510	4.510	2,825
2026-10-14	4.490	4.510	4.490	4.500	4.500	5,589
2026-10-13	4.480	4.500	4.470	4.490	4.490	6,148
2026-10-12	4.470	4.500	4.350	4.380	4.380	4,091
2026-10-09	4.490	4.500	4.400	4.400	4.400	2,309
2026-10-08	4.480	4.510	4.350	4.510	4.510	6,793
2026-10-07	4.340	4.400	4.260	4.260	4.260	1,855
2026-10-06	4.320	4.430	4.240	4.340	4.340	7,925
2026-10-05	4.500	4.510	4.380	4.500	4.500	5,945
2026-10-02	4.500	4.520	4.400	4.510	4.510	7,673
2026-10-01	4.530	4.530	4.480	4.500	4.500	6,581
2026-09-30	4.550	4.550	4.470	4.470	4.470	2,577
2026-09-29	4.450	4.550	4.450	4.480	4.480	3,076
2026-09-28	4.530	4.530	4.490	4.500	4.500	3,409
2026-09-25	4.530	4.530	4.500	4.500	4.500	6,406
2026-09-24	4.500	4.520	4.500	4.510	4.510	2,735
2026-09-23	4.500	4.550	4.500	4.500	4.500	3,854
2026-09-22	4.490	4.520	4.440	4.500	4.500	9,434
2026-09-21	4.450	4.540	4.450	4.480	4.480	4,558
2026-09-18	4.530	4.540	4.460	4.490	4.490	1,529
2026-09-17	4.490	4.550	4.480	4.540	4.540	8,066
2026-09-16	4.510	4.510	4.430	4.500	4.500	11,874
2026-09-15	4.440	4.500	4.400	4.500	4.500	26,070
2026-09-14	4.400	4.440	4.320	4.370	4.370	4,091
2026-09-11	4.430	4.430	4.320	4.390	4.390	3,481
2026-09-10	4.350	4.440	4.340	4.430	4.430	5,378
2026-09-09	4.390	4.400	4.300	4.330	4.330	8,454
2026-09-08	4.350	4.390	4.340	4.390	4.390	2,509
2026-09-07	4.320	4.350	4.320	4.330	4.330	1,277
2026-09-04	4.410	4.410	4.320	4.320	4.320	5,346
2026-09-03	4.440	4.440	4.330	4.380	4.380	1,571
2026-09-02	4.420	4.490	4.390	4.440	4.440	1,302
2026-09-01	4.500	4.510	4.450	4.450	4.450	3,054
2026-08-31	4.490	4.510	4.400	4.500	4.500	7,691
2026-08-28	4.500	4.500	4.420	4.450	4.450	4,491
2026-08-27	4.500	4.550	4.440	4.480	4.480	3,304
2026-08-26	4.500	4.500	4.450	4.500	4.500	2,456
2026-08-25	4.460	4.570	4.460	4.490	4.490	5,264
2026-08-24	4.530	4.600	4.500	4.500	4.500	5,600
2026-08-21	4.550	4.610	4.480	4.550	4.550	9,692
2026-08-20	4.540	4.580	4.540	4.540	4.540	5,499
2026-08-19	4.540	4.540	4.450	4.540	4.540	5,371
2026-08-18	4.550	4.600	4.410	4.540	4.540	16,493
2026-08-17	4.430	4.540	4.430	4.510	4.510	32,855
2026-08-14	4.310	4.470	4.310	4.420	4.420	13,195
2026-08-13	4.290	4.490	4.290	4.300	4.300	5,122
2026-08-12	4.290	4.400	4.280	4.320	4.320	12,232
2026-08-11	4.250	4.350	4.200	4.200	4.200	7,864
2026-08-10	4.250	4.320	4.220	4.220	4.220	12,355
2026-08-07	4.280	4.310	4.200	4.250	4.250	7,449
2026-08-06	4.350	4.350	4.220	4.240	4.240	10,240
2026-08-05	4.300	4.300	4.030	4.240	4.240	43,129
2026-08-04	4.580	4.660	4.490	4.640	4.640	9,161
2026-08-03	4.700	4.700	4.600	4.660	4.660	14,827
2026-07-31	4.630	4.680	4.600	4.650	4.650	6,039
2026-07-30	4.550	4.640	4.550	4.620	4.620	4,632
2026-07-29	4.450	4.680	4.450	4.610	4.610	12,066
2026-07-28	4.440	4.450	4.400	4.420	4.420	2,304
2026-07-27	4.410	4.430	4.380	4.430	4.430	1,206

Page 1 of 5 · 249 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.