Duro Felguera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.691	0.691	0.672	0.672	0.672	88
2022-10-17	0.710	0.710	0.710	0.710	0.710	56
2022-10-14	0.652	0.652	0.652	0.652	0.652	5
2022-10-10	0.711	0.711	0.711	0.711	0.711	53
2022-10-07	0.725	0.725	0.725	0.725	0.725	12
2022-10-06	0.716	0.718	0.716	0.718	0.718	19
2022-10-05	0.693	0.750	0.693	0.720	0.720	193
2022-10-04	0.712	0.712	0.699	0.700	0.700	30
2022-10-03	0.692	0.770	0.692	0.738	0.738	5,730
2022-09-30	0.641	0.651	0.641	0.651	0.651	4
2022-09-29	0.605	0.605	0.587	0.587	0.587	18
2022-09-28	0.635	0.635	0.590	0.590	0.590	86
2022-09-27	0.649	0.675	0.583	0.607	0.607	2,544
2022-09-26	0.540	0.540	0.540	0.540	0.540	37
2022-09-21	0.699	0.699	0.699	0.699	0.699	17
2022-09-16	0.741	0.741	0.734	0.734	0.734	4
2022-09-14	0.732	0.732	0.732	0.732	0.732	2
2022-09-13	0.727	0.738	0.727	0.738	0.738	2,025
2022-09-12	0.732	0.732	0.732	0.732	0.732	3,232
2022-09-02	0.761	0.761	0.761	0.761	0.761	1
2022-08-31	0.772	0.772	0.772	0.772	0.772	5
2022-08-26	0.834	0.834	0.834	0.834	0.834	7
2022-08-22	0.753	0.753	0.753	0.753	0.753	457
2022-08-19	0.758	0.758	0.758	0.758	0.758	200
2022-08-18	0.768	0.768	0.768	0.768	0.768	3,889
2022-08-16	0.777	0.777	0.777	0.777	0.777	977
2022-08-15	0.769	0.769	0.769	0.769	0.769	1,039
2022-08-12	0.778	0.778	0.777	0.777	0.777	80
2022-08-11	0.783	0.783	0.783	0.783	0.783	1
2022-08-08	0.782	0.782	0.782	0.782	0.782	11
2022-08-05	0.790	0.790	0.790	0.790	0.790	3
2022-08-03	0.780	0.780	0.762	0.762	0.762	60
2022-08-01	0.708	0.716	0.697	0.706	0.706	25
2022-07-28	0.733	0.758	0.720	0.720	0.720	11
2022-07-27	0.709	0.709	0.709	0.709	0.709	2
2022-07-26	0.702	0.702	0.700	0.700	0.700	16
2022-07-25	0.718	0.718	0.700	0.700	0.700	63
2022-07-22	0.703	0.703	0.703	0.703	0.703	4
2022-07-21	0.698	0.698	0.698	0.698	0.698	11
2022-07-19	0.718	0.718	0.717	0.717	0.717	8
2022-07-18	0.718	0.718	0.718	0.718	0.718	6
2022-07-14	0.694	0.694	0.687	0.693	0.693	61
2022-07-13	0.717	0.717	0.717	0.717	0.717	2
2022-07-11	0.722	0.722	0.722	0.722	0.722	14
2022-07-07	0.741	0.741	0.741	0.741	0.741	6
2022-07-06	0.748	0.748	0.730	0.730	0.730	959
2022-07-05	0.755	0.755	0.755	0.755	0.755	16
2022-07-01	0.785	0.785	0.785	0.785	0.785	11
2022-06-30	0.787	0.787	0.769	0.781	0.781	959
2022-06-29	0.810	0.810	0.810	0.810	0.810	4
2022-06-28	0.897	0.897	0.849	0.849	0.849	26
2022-06-27	0.900	0.901	0.885	0.885	0.885	59
2022-06-24	0.810	0.810	0.809	0.809	0.809	12
2022-06-23	0.806	0.817	0.775	0.785	0.785	652
2022-06-22	0.840	0.850	0.839	0.839	0.839	90
2022-06-16	0.836	0.836	0.836	0.836	0.836	10
2022-06-15	0.840	0.840	0.840	0.840	0.840	140
2022-06-13	0.860	0.860	0.860	0.860	0.860	11
2022-06-10	0.895	0.895	0.895	0.895	0.895	66
2022-06-06	0.910	0.910	0.910	0.910	0.910	10

← NewerPage 12 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.