Fodelia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.340 | 7.340 | 7.200 | 7.300 | 7.186 | 2,614 |
| 2025-05-19 | 7.320 | 7.340 | 7.260 | 7.340 | 7.225 | 5,114 |
| 2025-05-16 | 7.180 | 7.320 | 7.020 | 7.320 | 7.206 | 10,624 |
| 2025-05-15 | 7.100 | 7.160 | 7.100 | 7.120 | 7.009 | 136 |
| 2025-05-14 | 7.040 | 7.340 | 7.000 | 7.200 | 7.088 | 6,022 |
| 2025-05-13 | 7.160 | 7.160 | 7.040 | 7.040 | 6.930 | 1,125 |
| 2025-05-12 | 7.140 | 7.180 | 7.020 | 7.160 | 7.048 | 3,888 |
| 2025-05-09 | 7.180 | 7.360 | 7.060 | 7.120 | 7.009 | 12,608 |
| 2025-05-08 | 6.880 | 7.200 | 6.760 | 7.180 | 7.068 | 4,695 |
| 2025-05-07 | 7.060 | 7.060 | 6.820 | 6.880 | 6.773 | 5,081 |
| 2025-05-06 | 7.080 | 7.140 | 7.060 | 7.080 | 6.969 | 2,083 |
| 2025-05-05 | 7.300 | 7.300 | 7.020 | 7.140 | 7.028 | 2,991 |
| 2025-05-02 | 7.220 | 7.300 | 7.220 | 7.300 | 7.186 | 1,643 |
| 2025-04-30 | 7.280 | 7.300 | 7.200 | 7.200 | 7.088 | 1,854 |
| 2025-04-29 | 7.100 | 7.300 | 7.100 | 7.180 | 7.068 | 4,619 |
| 2025-04-28 | 7.120 | 7.140 | 7.000 | 7.100 | 6.989 | 3,824 |
| 2025-04-25 | 6.880 | 7.060 | 6.840 | 7.020 | 6.910 | 3,775 |
| 2025-04-24 | 7.060 | 7.060 | 6.720 | 6.880 | 6.773 | 9,662 |
| 2025-04-23 | 7.300 | 7.340 | 7.220 | 7.340 | 7.225 | 5,127 |
| 2025-04-22 | 7.220 | 7.360 | 7.200 | 7.300 | 7.186 | 4,606 |
| 2025-04-17 | 7.060 | 7.280 | 7.060 | 7.140 | 7.028 | 4,180 |
| 2025-04-16 | 7.040 | 7.060 | 6.940 | 6.940 | 6.832 | 1,555 |
| 2025-04-15 | 6.820 | 7.040 | 6.820 | 7.040 | 6.930 | 2,439 |
| 2025-04-14 | 6.860 | 7.000 | 6.860 | 6.880 | 6.773 | 4,547 |
| 2025-04-11 | 6.840 | 6.960 | 6.620 | 6.820 | 6.713 | 4,728 |
| 2025-04-10 | 7.000 | 7.140 | 6.820 | 6.860 | 6.753 | 4,309 |
| 2025-04-09 | 7.000 | 7.000 | 6.660 | 6.800 | 6.694 | 2,139 |
| 2025-04-08 | 6.860 | 7.120 | 6.860 | 7.000 | 6.891 | 7,738 |
| 2025-04-07 | 6.780 | 6.860 | 6.520 | 6.860 | 6.753 | 16,090 |
| 2025-04-04 | 6.780 | 6.920 | 6.660 | 6.920 | 6.812 | 15,893 |
| 2025-04-03 | 6.840 | 6.980 | 6.820 | 6.840 | 6.733 | 3,661 |
| 2025-04-02 | 7.040 | 7.060 | 6.980 | 7.000 | 6.891 | 1,292 |
| 2025-04-01 | 6.860 | 7.140 | 6.860 | 7.020 | 6.910 | 3,030 |
| 2025-03-31 | 6.980 | 7.060 | 6.860 | 6.880 | 6.773 | 5,593 |
| 2025-03-28 | 7.140 | 7.140 | 7.140 | 7.140 | 7.028 | 0 |
| 2025-03-27 | 7.380 | 7.380 | 7.120 | 7.140 | 7.028 | 2,890 |
| 2025-03-26 | 7.080 | 7.140 | 6.960 | 7.140 | 7.028 | 1,036 |
| 2025-03-25 | 7.340 | 7.340 | 7.060 | 7.100 | 6.901 | 2,809 |
| 2025-03-24 | 7.140 | 7.360 | 7.140 | 7.340 | 7.134 | 928 |
| 2025-03-21 | 7.340 | 7.340 | 7.340 | 7.340 | 7.134 | 291 |
| 2025-03-20 | 7.120 | 7.360 | 7.020 | 7.340 | 7.134 | 6,929 |
| 2025-03-19 | 7.240 | 7.360 | 7.120 | 7.120 | 6.920 | 8,108 |
| 2025-03-18 | 7.380 | 7.380 | 7.140 | 7.200 | 6.998 | 2,435 |
| 2025-03-17 | 7.020 | 7.300 | 6.980 | 7.200 | 6.998 | 3,537 |
| 2025-03-14 | 7.100 | 7.200 | 7.020 | 7.120 | 6.920 | 1,940 |
| 2025-03-13 | 7.160 | 7.380 | 7.120 | 7.180 | 6.978 | 5,131 |
| 2025-03-12 | 7.360 | 7.400 | 7.240 | 7.380 | 7.173 | 2,799 |
| 2025-03-11 | 7.300 | 7.300 | 7.060 | 7.160 | 6.959 | 5,115 |
| 2025-03-10 | 7.180 | 7.420 | 7.180 | 7.340 | 7.134 | 3,798 |
| 2025-03-07 | 7.420 | 7.460 | 7.360 | 7.360 | 7.153 | 7,479 |
| 2025-03-06 | 7.460 | 7.460 | 7.220 | 7.220 | 7.017 | 2,130 |
| 2025-03-05 | 7.180 | 7.400 | 7.180 | 7.400 | 7.192 | 11,377 |
| 2025-03-04 | 7.440 | 7.440 | 6.900 | 7.160 | 6.959 | 15,832 |
| 2025-03-03 | 7.400 | 7.480 | 7.300 | 7.460 | 7.250 | 7,383 |
| 2025-02-28 | 7.200 | 7.400 | 7.160 | 7.400 | 7.192 | 3,573 |
| 2025-02-27 | 7.200 | 7.240 | 7.180 | 7.200 | 6.998 | 2,325 |
| 2025-02-26 | 7.100 | 7.200 | 7.060 | 7.200 | 6.998 | 14,521 |
| 2025-02-25 | 7.060 | 7.180 | 6.880 | 7.040 | 6.842 | 14,591 |
| 2025-02-24 | 7.160 | 7.280 | 6.860 | 7.040 | 6.842 | 50,742 |
| 2025-02-21 | 6.500 | 7.080 | 6.500 | 7.060 | 6.862 | 40,255 |
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.