MCE - Delayed Quote
EUR
Fluidra, S.A. (FDR.MC)
19.57
+0.87
(+4.65%)
At close: 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
18.70
19.59
18.55
19.57
19.57
428,106
Oct 30, 2026
18.79
18.99
18.56
18.70
18.70
352,869
Oct 29, 2026
18.90
19.01
18.31
18.91
18.91
661,379
Oct 28, 2026
18.57
18.91
18.30
18.71
18.71
427,290
Oct 27, 2026
18.01
18.57
17.97
18.57
18.57
508,550
Oct 26, 2026
18.10
18.15
17.91
18.06
18.06
441,081
Oct 23, 2026
18.00
18.14
17.83
18.10
18.10
757,615
Oct 22, 2026
17.80
18.04
17.65
18.00
18.00
348,588
Oct 21, 2026
17.77
17.93
17.56
17.92
17.92
291,266
Oct 20, 2026
17.56
17.78
17.42
17.75
17.75
228,880
Oct 19, 2026
17.57
17.62
17.39
17.61
17.61
258,503
Oct 16, 2026
17.63
17.82
17.46
17.69
17.69
360,929
Oct 15, 2026
17.24
17.65
17.23
17.65
17.65
355,689
Oct 14, 2026
17.26
17.61
17.25
17.30
17.30
247,536
Oct 13, 2026
17.10
17.39
17.09
17.11
17.11
221,734
Oct 12, 2026
17.23
17.27
17.01
17.13
17.13
205,407
Oct 9, 2026
17.24
17.49
17.14
17.15
17.15
234,804
Oct 8, 2026
17.09
17.17
16.91
17.00
17.00
452,320
Oct 7, 2026
17.40
17.53
17.15
17.15
17.15
457,837
Oct 6, 2026
17.72
17.76
17.44
17.49
17.49
291,718
Oct 5, 2026
17.54
17.64
17.23
17.64
17.64
304,164
Oct 2, 2026
17.29
17.62
17.24
17.50
17.50
257,530
Oct 1, 2026
17.67
17.67
17.19
17.19
17.19
436,399
Sep 30, 2026
18.05
18.08
17.68
17.68
17.68
333,095
Sep 29, 2026
18.16
18.30
17.94
17.96
17.96
303,512
Sep 28, 2026
17.93
18.35
17.93
18.12
18.12
304,120
Sep 25, 2026
17.71
18.00
17.71
17.94
17.94
212,698
Sep 24, 2026
17.87
17.93
17.65
17.65
17.65
249,475
Sep 23, 2026
18.16
18.16
17.88
17.93
17.93
225,766
Sep 22, 2026
18.07
18.29
18.03
18.08
18.08
263,264
Sep 21, 2026
17.84
18.20
17.69
18.07
18.07
262,773
Sep 18, 2026
17.80
17.80
17.50
17.68
17.68
685,852
Sep 17, 2026
17.89
18.07
17.78
17.78
17.78
308,817
Sep 16, 2026
17.75
17.92
17.68
17.84
17.84
774,449
Sep 15, 2026
17.80
17.80
17.52
17.74
17.74
323,173
Sep 14, 2026
18.02
18.10
17.85
17.86
17.86
408,186
Sep 11, 2026
18.22
18.30
18.07
18.12
18.12
254,899
Sep 10, 2026
18.25
18.38
17.96
18.20
18.20
351,463
Sep 9, 2026
18.70
18.73
18.14
18.19
18.19
511,461
Sep 8, 2026
18.92
19.00
18.82
18.84
18.84
206,740
Sep 7, 2026
19.05
19.08
18.88
18.92
18.92
169,026
Sep 4, 2026
18.88
19.08
18.86
19.05
19.05
185,495
Sep 3, 2026
18.96
19.03
18.76
18.86
18.86
219,893
Sep 2, 2026
18.90
19.09
18.85
18.90
18.90
299,258
Sep 1, 2026
19.48
19.58
18.94
18.94
18.94
288,908
Aug 31, 2026
19.38
19.51
19.33
19.44
19.44
452,062
Aug 28, 2026
19.73
19.85
19.35
19.35
19.35
261,225
Aug 27, 2026
19.72
19.72
19.42
19.58
19.58
220,841
Aug 26, 2026
19.33
19.74
19.32
19.61
19.61
214,473
Aug 25, 2026
19.58
19.65
19.34
19.40
19.40
245,452
Aug 24, 2026
19.42
19.58
19.33
19.50
19.50
197,015
Aug 21, 2026
19.34
19.50
19.25
19.44
19.44
246,853
Aug 20, 2026
19.09
19.33
19.06
19.31
19.31
241,850
Aug 19, 2026
18.90
19.14
18.86
19.13
19.13
304,888
Aug 18, 2026
19.07
19.24
18.86
18.86
18.86
250,389
Aug 17, 2026
19.57
19.57
19.22
19.22
19.22
270,362
Aug 14, 2026
19.67
19.82
19.56
19.56
19.56
190,178
Aug 13, 2026
19.79
19.88
19.65
19.65
19.65
253,501
Aug 12, 2026
19.96
20.02
19.67
19.70
19.70
313,133
Aug 11, 2026
19.99
20.12
19.82
19.99
19.99
222,779
Aug 10, 2026
20.40
20.40
19.99
20.06
20.06
308,134
Aug 7, 2026
20.38
20.50
20.04
20.36
20.36
319,310
Aug 6, 2026
20.26
20.48
20.22
20.32
20.32
310,659
Aug 5, 2026
19.97
20.36
19.91
20.26
20.26
368,114
Aug 4, 2026
19.70
19.95
19.60
19.85
19.85
365,846
Aug 3, 2026
19.50
19.82
19.50
19.58
19.58
379,493
Jul 31, 2026
19.66
20.12
19.23
19.28
19.28
456,579
Jul 30, 2026
19.50
20.22
19.24
19.52
19.52
800,452
Jul 29, 2026
18.90
19.32
18.72
19.13
19.13
530,961
Jul 28, 2026
18.79
18.94
18.61
18.85
18.85
293,293
Jul 27, 2026
18.50
18.73
18.46
18.66
18.66
358,740
Jul 24, 2026
17.95
18.29
17.95
18.29
18.29
303,469
Jul 23, 2026
18.00
18.09
17.83
17.89
17.89
379,633
Jul 22, 2026
18.05
18.19
17.86
18.08
18.08
315,131
Jul 21, 2026
18.00
18.08
17.87
17.97
17.97
267,255
Jul 20, 2026
18.11
18.22
17.91
17.96
17.96
337,761
Jul 17, 2026
18.05
18.36
18.03
18.13
18.13
263,740
Jul 16, 2026
18.15
18.24
18.02
18.19
18.19
384,619
Jul 15, 2026
18.58
18.58
17.72
18.09
18.09
856,121
Jul 14, 2026
18.69
18.75
18.44
18.61
18.61
316,751
Jul 13, 2026
18.82
19.16
18.66
18.90
18.90
372,623
Jul 10, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
18.73
18.90
18.66
18.76
18.76
334,642
Jul 9, 2026
19.00
19.11
18.91
18.95
18.63
328,037
Jul 8, 2026
19.52
19.52
18.71
18.73
18.41
601,494
Jul 7, 2026
19.80
19.88
19.54
19.55
19.22
318,177
Jul 6, 2026
20.22
20.22
19.72
19.72
19.39
401,616
Jul 3, 2026
20.10
20.30
20.10
20.18
19.84
313,527
Jul 2, 2026
20.08
20.26
19.85
20.12
19.78
357,129
Jul 1, 2026
19.80
20.30
19.62
20.14
19.80
502,633
Jun 30, 2026
19.60
20.06
19.50
19.80
19.47
719,373
Jun 29, 2026
19.50
19.66
19.26
19.61
19.28
481,723
Jun 26, 2026
18.80
19.53
18.74
19.52
19.19
668,504
Jun 25, 2026
18.82
18.98
18.75
18.82
18.50
377,043
Jun 24, 2026
18.92
18.92
18.63
18.85
18.53
466,307
Jun 23, 2026
18.80
18.97
18.60
18.87
18.55
288,416
Jun 22, 2026
19.13
19.18
18.79
19.05
18.73
399,676
Jun 19, 2026
19.58
19.65
19.19
19.19
18.87
491,320
Jun 18, 2026
19.29
19.52
19.07
19.46
19.13
604,950
Jun 17, 2026
19.50
19.51
19.21
19.23
18.91
413,114
Jun 16, 2026
19.35
19.51
19.24
19.51
19.18
300,856
Jun 15, 2026
19.35
19.56
19.26
19.27
18.94
408,853
Jun 12, 2026
18.65
19.02
18.59
18.81
18.49
484,424
Jun 11, 2026
18.40
18.57
18.21
18.25
17.94
488,910
Jun 10, 2026
18.49
18.57
18.32
18.47
18.16
489,503
Jun 9, 2026
18.35
18.55
18.28
18.35
18.04
371,542
Jun 8, 2026
18.38
18.52
18.25
18.39
18.08
304,724
Jun 5, 2026
18.53
18.85
18.53
18.57
18.26
369,878
Jun 4, 2026
18.40
18.62
18.40
18.60
18.29
318,404
Jun 3, 2026
18.60
18.60
18.33
18.43
18.12
345,531
Jun 2, 2026
18.56
18.67
18.45
18.51
18.20
310,768
Jun 1, 2026
18.80
18.80
18.37
18.48
18.17
429,087
May 29, 2026
19.04
19.04
18.82
18.84
18.52
574,801
May 28, 2026
19.10
19.12
18.84
18.86
18.54
349,280
May 27, 2026
19.05
19.45
19.05
19.18
18.86
251,796
May 26, 2026
19.26
19.30
19.04
19.04
18.72
273,020
May 25, 2026
19.10
19.35
19.02
19.21
18.89
283,020
May 22, 2026
19.00
19.05
18.78
18.87
18.55
264,256
May 21, 2026
19.01
19.16
18.83
18.83
18.51
293,217
May 20, 2026
18.59
19.13
18.39
18.91
18.59
876,708
May 19, 2026
18.80
19.22
18.76
19.08
18.76
505,265
May 18, 2026
18.42
18.86
18.27
18.82
18.50
361,164
May 15, 2026
18.47
18.66
18.36
18.62
18.31
331,883
May 14, 2026
18.65
18.81
18.44
18.50
18.19
480,235
May 13, 2026
18.54
18.69
18.17
18.60
18.29
846,042
May 12, 2026
18.88
18.90
18.47
18.47
18.16
1,414,553
May 11, 2026
19.26
19.27
18.92
18.94
18.62
386,112
May 8, 2026
19.58
19.67
19.18
19.23
18.91
354,828
May 7, 2026
20.28
20.68
19.61
19.61
19.28
446,195
May 6, 2026
20.50
20.56
19.24
20.12
19.78
1,136,906
May 5, 2026
19.63
19.94
19.62
19.94
19.60
351,057
May 4, 2026
20.00
20.06
19.58
19.65
19.32
272,392
Apr 30, 2026
19.85
20.04
19.73
19.89
19.55
401,714
Apr 29, 2026
20.80
20.80
19.94
20.00
19.66
463,255
Apr 28, 2026
20.84
20.84
20.44
20.60
20.25
383,453
Apr 27, 2026
20.78
21.08
20.78
20.86
20.51
183,887
Apr 24, 2026
20.86
21.06
20.72
20.78
20.43
223,176
Apr 23, 2026
20.90
21.14
20.90
20.96
20.61
321,787
Apr 22, 2026
21.40
21.56
20.98
21.04
20.68
292,392
Apr 21, 2026
21.60
21.68
21.20
21.30
20.94
288,311
Apr 20, 2026
21.40
21.52
21.12
21.40
21.04
255,929
Apr 17, 2026
20.96
21.74
20.80
21.74
21.37
384,674
Apr 16, 2026
20.80
20.96
20.58
20.92
20.57
414,996
Apr 15, 2026
21.24
21.24
20.50
20.58
20.23
425,937
Apr 14, 2026
20.96
21.28
20.86
21.10
20.74
243,088
Apr 13, 2026
20.92
21.04
20.64
20.90
20.55
315,342
Apr 10, 2026
21.20
21.30
20.86
20.86
20.51
412,518
Apr 9, 2026
21.20
21.30
20.98
21.00
20.65
275,069
Apr 8, 2026
21.46
21.58
21.18
21.36
21.00
434,682
Apr 7, 2026
20.30
20.84
20.24
20.36
20.02
414,312
Apr 2, 2026
20.00
20.38
19.95
20.24
19.90
253,232
Apr 1, 2026
20.74
20.76
20.36
20.42
20.08
384,283
Mar 31, 2026
20.02
20.06
19.70
19.77
19.44
365,597
Mar 30, 2026
19.94
20.20
19.86
20.08
19.74
319,626
Mar 27, 2026
19.85
20.10
19.76
20.04
19.70
495,697
Mar 26, 2026
19.46
19.94
19.40
19.82
19.49
580,604
Mar 25, 2026
19.82
19.82
19.42
19.61
19.28
709,153
Mar 24, 2026
19.60
19.64
19.27
19.48
19.15
805,372
Mar 23, 2026
18.50
19.70
18.39
19.50
19.17
514,395
Mar 20, 2026
19.12
19.14
18.63
18.78
18.46
1,111,184
Mar 19, 2026
19.75
19.76
18.90
18.90
18.58
476,966
Mar 18, 2026
20.16
20.52
19.94
20.04
19.70
206,088
Mar 17, 2026
19.98
20.26
19.91
20.08
19.74
274,104
Mar 16, 2026
20.06
20.22
19.83
20.14
19.80
202,998
Mar 13, 2026
20.52
20.52
20.04
20.12
19.78
313,049
Mar 12, 2026
20.46
20.76
20.32
20.52
20.17
280,723
Mar 11, 2026
20.48
20.70
20.32
20.52
20.17
241,884
Mar 10, 2026
21.10
21.14
20.56
20.70
20.35
329,393
Mar 9, 2026
20.46
20.64
20.16
20.16
19.82
447,531
Mar 6, 2026
22.00
22.06
21.18
21.24
20.88
312,466
Mar 5, 2026
21.90
22.32
21.76
21.88
21.51
485,058
Mar 4, 2026
21.50
22.16
21.50
21.84
21.47
256,713
Mar 3, 2026
21.92
22.08
21.58
21.68
21.31
490,944
Mar 2, 2026
22.30
22.30
21.90
22.18
21.81
434,422
Feb 27, 2026
22.66
23.00
22.64
22.68
22.30
522,429
Feb 26, 2026
23.04
23.14
22.32
22.60
22.22
1,911,533
Feb 25, 2026
23.94
24.10
23.70
24.10
23.69
252,810
Feb 24, 2026
24.22
24.32
23.88
24.00
23.59
258,172
Feb 23, 2026
24.14
24.36
23.88
24.26
23.85
239,728
Feb 20, 2026
24.32
24.62
23.88
24.20
23.79
453,728
Feb 19, 2026
25.08
25.08
24.24
24.32
23.91
287,915
Feb 18, 2026
25.00
25.18
24.84
25.04
24.62
216,146
Feb 17, 2026
25.08
25.26
24.94
25.10
24.68
243,172
Feb 16, 2026
25.36
25.38
25.08
25.18
24.75
143,274
Feb 13, 2026
25.76
25.88
25.36
25.38
24.95
215,521
Feb 12, 2026
25.96
26.12
25.66
25.80
25.36
273,607
Feb 11, 2026
25.66
26.22
25.50
25.96
25.52
298,120
Feb 10, 2026
25.42
25.72
25.32
25.66
25.23
204,713
Feb 9, 2026
25.40
25.46
25.12
25.30
24.87
117,417
Feb 6, 2026
24.72
25.20
24.72
25.16
24.74
147,771
Feb 5, 2026
25.28
25.28
24.60
24.86
24.44
216,335
Feb 4, 2026
25.32
25.32
24.98
25.12
24.70
209,301
Feb 3, 2026
25.10
25.40
24.82
25.22
24.79
150,094
Feb 2, 2026
24.30
24.90
24.06
24.78
24.36
171,172
Jan 30, 2026
24.54
24.76
24.50
24.52
24.11
343,452
Jan 29, 2026
24.94
25.10
24.56
24.66
24.24
232,446
Jan 28, 2026
25.66
25.86
25.06
25.06
24.64
251,949
Jan 27, 2026
25.66
25.82
25.58
25.62
25.19
471,040
Jan 26, 2026
25.50
25.68
25.38
25.56
25.13
207,682
Jan 23, 2026
25.80
25.80
25.44
25.50
25.07
177,303
Jan 22, 2026
25.50
26.02
25.46
25.78
25.34
339,790
Jan 21, 2026
25.32
25.48
25.00
25.34
24.91
200,270
Jan 20, 2026
24.98
25.42
24.68
25.26
24.83
270,569
Jan 19, 2026
24.40
24.78
24.32
24.78
24.36
340,613
Jan 16, 2026
24.94
25.36
24.88
24.88
24.46
157,671
Jan 15, 2026
24.82
25.08
24.64
25.06
24.64
176,309
Jan 14, 2026
24.58
24.98
24.58
24.74
24.32
185,468
Jan 13, 2026
24.90
24.90
24.28
24.56
24.15
191,684
Jan 12, 2026
25.08
25.08
24.80
24.84
24.42
134,676
Jan 9, 2026
24.84
25.08
24.80
24.96
24.54
285,096
Jan 8, 2026
24.86
24.98
24.40
24.74
24.32
136,304
Jan 7, 2026
24.96
25.14
24.62
24.82
24.40
344,941
Jan 6, 2026
24.50
25.06
24.48
24.80
24.38
255,750
Jan 5, 2026
23.52
24.30
23.52
24.22
23.81
246,878
Jan 2, 2026
23.28
23.50
23.16
23.50
23.10
160,272
Dec 31, 2025
23.40
23.40
23.08
23.16
22.77
111,700
Dec 30, 2025
23.34
23.38
23.20
23.36
22.97
124,096
Dec 29, 2025
23.36
23.52
23.22
23.38
22.99
143,246
Dec 24, 2025
23.08
23.22
23.04
23.18
22.79
55,018
Dec 23, 2025
23.28
23.28
23.02
23.16
22.77
222,739
Dec 22, 2025
23.34
23.34
23.10
23.28
22.89
142,398
Dec 19, 2025
23.04
23.74
23.04
23.34
22.95
220,101
Dec 18, 2025
23.00
23.40
23.00
23.28
22.89
175,091
Dec 17, 2025
23.32
23.34
22.90
23.02
22.63
160,045
Dec 16, 2025
23.60
23.60
23.14
23.16
22.77
245,492
Dec 15, 2025
23.56
23.60
23.26
23.42
23.02
231,269
Dec 12, 2025
23.56
23.74
23.46
23.50
23.10
294,772
Dec 11, 2025
23.34
23.54
23.04
23.54
23.14
199,019
Dec 10, 2025
23.40
23.48
23.04
23.14
22.75
370,996
Dec 9, 2025
23.90
24.18
23.46
23.46
23.06
186,016
Dec 8, 2025
23.98
24.06
23.82
24.02
23.61
131,266
Dec 5, 2025
23.72
24.18
23.56
23.96
23.56
571,004
Dec 4, 2025
23.50
23.88
23.48
23.66
23.26
397,896
Dec 3, 2025
23.56
23.66
23.12
23.38
22.99
322,560
Dec 2, 2025
23.46
23.76
23.42
23.62
23.22
320,734
Dec 1, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
23.40
23.60
23.26
23.50
23.10
202,710
Nov 28, 2025
24.22
24.40
23.90
23.90
23.20
315,412
Nov 27, 2025
24.26
24.40
24.08
24.28
23.57
140,843
Nov 26, 2025
24.06
24.30
23.90
24.14
23.43
210,634
Nov 25, 2025
23.54
24.00
23.36
23.92
23.22
628,352
Nov 24, 2025
23.12
23.58
23.10
23.58
22.89
525,348
Nov 21, 2025
22.86
23.08
22.60
23.08
22.41
372,420
Nov 20, 2025
22.80
23.06
22.72
22.96
22.29
382,703
Nov 19, 2025
22.20
22.72
22.20
22.62
21.96
328,667
Nov 18, 2025
22.26
22.42
22.10
22.28
21.63
285,127
Nov 17, 2025
22.72
23.04
22.44
22.70
22.04
222,635
Nov 14, 2025
22.82
22.88
22.48
22.88
22.21
255,052
Nov 13, 2025
23.56
23.56
22.98
23.00
22.33
314,640
Nov 12, 2025
23.84
23.94
23.48
23.52
22.83
184,346
Nov 11, 2025
23.50
23.78
23.34
23.74
23.05
162,777
Nov 10, 2025
23.36
23.62
23.34
23.48
22.79
175,076
Nov 7, 2025
23.24
23.32
22.88
23.08
22.41
208,135
Nov 6, 2025
23.44
23.54
23.12
23.12
22.44
179,418
Nov 5, 2025
24.00
24.18
23.56
23.56
22.87
196,382
Nov 4, 2025
24.32
24.32
23.96
24.18
23.47
240,732
Nov 3, 2025
25.00
25.24
24.52
24.64
23.92
208,292
