Duro Felguera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.700	0.700	0.700	0.700	0.700	427
2023-11-28	0.687	0.687	0.687	0.687	0.687	2
2023-11-24	0.675	0.675	0.675	0.675	0.675	25
2023-11-22	0.661	0.661	0.661	0.661	0.661	2
2023-11-21	0.661	0.661	0.661	0.661	0.661	50
2023-11-15	0.663	0.663	0.663	0.663	0.663	24
2023-11-13	0.662	0.662	0.662	0.662	0.662	4
2023-11-08	0.667	0.667	0.667	0.667	0.667	2
2023-11-03	0.680	0.680	0.671	0.671	0.671	3,750
2023-11-01	0.660	0.701	0.660	0.701	0.701	236
2023-10-30	0.640	0.640	0.640	0.640	0.640	6
2023-10-16	0.649	0.649	0.649	0.649	0.649	178
2023-10-05	0.640	0.640	0.640	0.640	0.640	31
2023-09-22	0.655	0.703	0.655	0.662	0.662	1,941
2023-09-19	0.639	0.639	0.639	0.639	0.639	24
2023-09-15	0.635	0.655	0.635	0.655	0.655	75
2023-09-13	0.648	0.648	0.648	0.648	0.648	25
2023-09-08	0.633	0.633	0.633	0.633	0.633	3
2023-09-07	0.636	0.636	0.636	0.636	0.636	49
2023-09-05	0.646	0.646	0.646	0.646	0.646	100
2023-08-31	0.649	0.649	0.649	0.649	0.649	4
2023-08-30	0.646	0.646	0.646	0.646	0.646	100
2023-08-23	0.657	0.657	0.657	0.657	0.657	46
2023-08-22	0.650	0.650	0.649	0.649	0.649	257
2023-08-16	0.657	0.657	0.657	0.657	0.657	1
2023-08-11	0.696	0.696	0.696	0.696	0.696	1
2023-08-10	0.648	0.690	0.648	0.690	0.690	313
2023-08-09	0.640	0.640	0.640	0.640	0.640	470
2023-08-08	0.648	0.648	0.648	0.648	0.648	54
2023-08-03	0.630	0.630	0.630	0.630	0.630	10
2023-08-02	0.635	0.635	0.635	0.635	0.635	100
2023-07-28	0.666	0.666	0.666	0.666	0.666	3
2023-07-25	0.662	0.662	0.662	0.662	0.662	2
2023-07-13	0.680	0.680	0.680	0.680	0.680	50
2023-07-06	0.680	0.680	0.680	0.680	0.680	15
2023-07-05	0.694	0.694	0.694	0.694	0.694	1
2023-07-04	0.690	0.690	0.690	0.690	0.690	50
2023-07-03	0.680	0.685	0.680	0.685	0.685	400
2023-06-30	0.695	0.695	0.674	0.676	0.676	41
2023-06-29	0.696	0.696	0.696	0.696	0.696	100
2023-06-28	0.694	0.694	0.693	0.693	0.693	160
2023-06-21	0.702	0.702	0.702	0.702	0.702	175
2023-06-15	0.735	0.735	0.710	0.712	0.712	80
2023-06-13	0.680	0.680	0.680	0.680	0.680	1
2023-06-07	0.657	0.657	0.657	0.657	0.657	11
2023-05-31	0.657	0.658	0.657	0.658	0.658	50
2023-05-24	0.704	0.704	0.704	0.704	0.704	52
2023-05-22	0.701	0.701	0.701	0.701	0.701	18
2023-05-19	0.715	0.715	0.715	0.715	0.715	5
2023-05-18	0.716	0.716	0.716	0.716	0.716	1
2023-05-10	0.699	0.699	0.696	0.696	0.696	118
2023-05-02	0.711	0.711	0.711	0.711	0.711	10
2023-04-28	0.724	0.724	0.724	0.724	0.724	150
2023-04-27	0.715	0.750	0.715	0.750	0.750	11
2023-04-26	0.731	0.731	0.708	0.708	0.708	973
2023-04-19	0.772	0.772	0.772	0.772	0.772	206
2023-04-18	0.756	0.756	0.756	0.756	0.756	1,000
2023-04-14	0.770	0.770	0.770	0.770	0.770	2
2023-04-05	0.799	0.799	0.786	0.786	0.786	65
2023-04-04	0.771	0.771	0.771	0.771	0.771	20

← NewerPage 10 of 14 · 838 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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