Duro Felguera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.782	0.782	0.782	0.782	0.782	20
2023-03-30	0.723	0.723	0.723	0.723	0.723	3
2023-03-28	0.720	0.720	0.720	0.720	0.720	4,407
2023-03-27	0.720	0.720	0.720	0.720	0.720	1,070
2023-03-24	0.714	0.714	0.714	0.714	0.714	1
2023-03-23	0.730	0.732	0.715	0.716	0.716	724
2023-03-21	0.733	0.741	0.733	0.741	0.741	8,997
2023-03-17	0.780	0.780	0.780	0.780	0.780	1
2023-03-13	0.765	0.765	0.741	0.741	0.741	124
2023-03-03	0.805	0.805	0.805	0.805	0.805	6
2023-02-24	0.835	0.835	0.835	0.835	0.835	11
2023-02-22	0.932	0.932	0.932	0.932	0.932	9,080
2023-02-21	0.930	0.938	0.922	0.938	0.938	228
2023-02-20	0.940	0.942	0.937	0.937	0.937	225
2023-02-15	0.918	0.918	0.917	0.917	0.917	55
2023-02-13	0.902	0.904	0.902	0.904	0.904	90
2023-02-10	0.914	0.914	0.914	0.914	0.914	55
2023-02-08	0.934	0.934	0.934	0.934	0.934	90
2023-02-03	0.963	0.963	0.963	0.963	0.963	7
2023-02-02	0.954	0.954	0.933	0.933	0.933	12
2023-01-31	0.902	0.902	0.902	0.902	0.902	3,536
2023-01-30	0.890	0.890	0.840	0.840	0.840	263
2023-01-26	0.878	0.878	0.878	0.878	0.878	11
2023-01-25	1.000	1.022	0.934	0.948	0.948	105
2023-01-24	0.850	0.960	0.850	0.960	0.960	97
2023-01-23	0.774	0.775	0.774	0.775	0.775	12
2023-01-18	0.701	0.701	0.701	0.701	0.701	8
2023-01-11	0.696	0.696	0.696	0.696	0.696	1
2023-01-10	0.713	0.717	0.713	0.717	0.717	115
2023-01-09	0.706	0.706	0.706	0.706	0.706	100
2023-01-06	0.664	0.672	0.664	0.672	0.672	19
2023-01-04	0.673	0.673	0.673	0.673	0.673	2,592
2023-01-03	0.654	0.654	0.654	0.654	0.654	100
2022-12-30	0.658	0.658	0.658	0.658	0.658	6
2022-12-19	0.686	0.686	0.686	0.686	0.686	2
2022-12-16	0.686	0.708	0.686	0.708	0.708	99
2022-12-15	0.710	0.710	0.710	0.710	0.710	3
2022-12-14	0.707	0.707	0.698	0.698	0.698	20
2022-12-09	0.701	0.713	0.701	0.713	0.713	51
2022-12-07	0.714	0.714	0.714	0.714	0.714	5
2022-12-05	0.736	0.736	0.735	0.735	0.735	30
2022-12-02	0.774	0.774	0.749	0.749	0.749	220
2022-11-28	0.745	0.745	0.715	0.715	0.715	4
2022-11-22	0.720	0.720	0.720	0.720	0.720	7,304
2022-11-21	0.666	0.669	0.660	0.660	0.660	21
2022-11-17	0.675	0.675	0.675	0.675	0.675	5,101
2022-11-15	0.698	0.698	0.698	0.698	0.698	1
2022-11-10	0.699	0.699	0.699	0.699	0.699	1,424
2022-11-09	0.680	0.714	0.680	0.714	0.714	326
2022-11-08	0.649	0.649	0.642	0.649	0.649	2,007
2022-11-07	0.642	0.642	0.642	0.642	0.642	7
2022-11-04	0.638	0.638	0.638	0.638	0.638	1,083
2022-11-02	0.653	0.653	0.653	0.653	0.653	700
2022-11-01	0.651	0.652	0.651	0.651	0.651	124
2022-10-31	0.639	0.639	0.639	0.639	0.639	180
2022-10-28	0.649	0.649	0.649	0.649	0.649	2
2022-10-27	0.673	0.673	0.673	0.673	0.673	24
2022-10-26	0.670	0.670	0.670	0.670	0.670	7
2022-10-24	0.673	0.673	0.670	0.670	0.670	4
2022-10-21	0.680	0.680	0.680	0.680	0.680	2

← NewerPage 11 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.