Duro Felguera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.964	0.964	0.942	0.942	0.942	120
2022-05-31	0.954	0.956	0.954	0.956	0.956	30
2022-05-30	0.945	0.945	0.945	0.945	0.945	2
2022-05-27	0.930	0.930	0.930	0.930	0.930	18
2022-05-26	0.854	0.854	0.854	0.854	0.854	15
2022-05-23	0.864	0.867	0.864	0.867	0.867	113
2022-05-19	0.800	0.800	0.800	0.800	0.800	9
2022-05-18	0.809	0.816	0.809	0.816	0.816	104
2022-05-11	0.830	0.830	0.814	0.814	0.814	217
2022-05-10	0.852	0.856	0.852	0.856	0.856	174
2022-05-06	0.871	0.871	0.871	0.871	0.871	35
2022-05-03	0.901	0.901	0.901	0.901	0.901	4
2022-04-28	0.923	0.923	0.900	0.900	0.900	7
2022-04-27	0.902	0.902	0.902	0.902	0.902	5
2022-04-26	0.931	0.931	0.931	0.931	0.931	3,031
2022-04-25	0.950	0.950	0.948	0.948	0.948	207
2022-04-22	0.932	0.932	0.932	0.932	0.932	20
2022-04-21	0.932	0.932	0.926	0.926	0.926	76
2022-04-20	0.926	0.926	0.926	0.926	0.926	1
2022-04-12	0.935	0.935	0.935	0.935	0.935	4
2022-04-11	0.975	0.975	0.942	0.942	0.942	36
2022-04-08	0.904	0.904	0.885	0.886	0.886	138
2022-04-06	0.926	0.926	0.926	0.926	0.926	37
2022-04-05	0.958	0.958	0.938	0.938	0.938	51,925
2022-04-04	0.983	0.983	0.970	0.970	0.970	205
2022-04-01	1.001	1.001	1.001	1.001	1.001	4,052
2022-03-31	1.009	1.009	0.990	0.990	0.990	210
2022-03-30	0.966	0.966	0.966	0.966	0.966	19
2022-03-29	0.957	0.957	0.957	0.957	0.957	100
2022-03-28	0.914	0.921	0.910	0.910	0.910	34
2022-03-25	0.871	0.894	0.871	0.882	0.882	11,682
2022-03-24	0.790	0.873	0.790	0.873	0.873	817
2022-03-23	0.754	0.754	0.754	0.754	0.754	12
2022-03-22	0.767	0.767	0.755	0.755	0.755	8,750
2022-03-21	0.758	0.758	0.754	0.754	0.754	20
2022-03-18	0.768	0.768	0.768	0.768	0.768	200
2022-03-17	0.785	0.785	0.785	0.785	0.785	200
2022-03-14	0.786	0.802	0.781	0.781	0.781	133
2022-03-11	0.766	0.766	0.763	0.763	0.763	253
2022-03-10	0.797	0.797	0.769	0.769	0.769	33
2022-03-09	0.785	0.795	0.781	0.781	0.781	5
2022-03-08	0.748	0.748	0.733	0.733	0.733	2
2022-03-07	0.720	0.724	0.668	0.724	0.724	18
2022-03-04	0.780	0.780	0.736	0.736	0.736	14
2022-03-03	0.849	0.849	0.824	0.824	0.824	63
2022-03-01	0.869	0.877	0.853	0.876	0.876	763
2022-02-28	0.791	0.813	0.791	0.813	0.813	4
2022-02-25	0.795	0.795	0.795	0.795	0.795	1
2022-02-24	0.789	0.789	0.723	0.723	0.723	10
2022-02-23	0.815	0.826	0.812	0.826	0.826	17
2022-02-21	0.838	0.838	0.838	0.838	0.838	5
2022-02-16	0.865	0.865	0.855	0.860	0.860	214
2022-02-15	0.872	0.872	0.872	0.872	0.872	21
2022-02-10	0.882	0.882	0.880	0.881	0.881	106
2022-02-09	0.887	0.887	0.887	0.887	0.887	440
2022-02-07	0.889	0.889	0.888	0.888	0.888	190
2022-02-02	0.887	0.887	0.880	0.880	0.880	42
2022-02-01	0.880	0.880	0.880	0.880	0.880	2,170
2022-01-31	0.889	0.889	0.889	0.889	0.889	240
2022-01-27	0.890	0.900	0.890	0.900	0.900	2

← NewerPage 13 of 15 · 844 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.