Duro Felguera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.890	0.890	0.883	0.883	0.883	4
2022-01-24	0.916	0.916	0.879	0.879	0.879	20
2022-01-21	0.894	0.894	0.894	0.894	0.894	480
2022-01-20	0.933	0.934	0.925	0.934	0.934	22
2022-01-18	0.927	0.927	0.924	0.927	0.927	429
2022-01-17	0.952	0.952	0.926	0.940	0.940	229
2022-01-14	0.967	1.098	0.954	0.954	0.954	4,461
2022-01-13	0.897	0.897	0.889	0.894	0.894	14
2022-01-11	0.870	0.890	0.869	0.890	0.890	7,942
2022-01-10	0.901	0.901	0.897	0.897	0.897	313
2022-01-07	0.915	0.915	0.915	0.915	0.915	25,916
2022-01-06	0.916	0.920	0.912	0.912	0.912	27
2022-01-05	0.927	0.927	0.925	0.925	0.925	1,735
2022-01-04	0.868	0.909	0.868	0.909	0.909	41,931
2021-12-30	0.907	0.907	0.898	0.898	0.898	2
2021-12-29	0.910	0.911	0.900	0.900	0.900	145
2021-12-23	0.900	0.935	0.900	0.929	0.929	488
2021-12-22	0.881	0.894	0.881	0.894	0.894	57
2021-12-21	0.874	0.874	0.874	0.874	0.874	201
2021-12-20	0.890	0.890	0.872	0.872	0.872	7
2021-12-17	0.871	0.879	0.869	0.879	0.879	38
2021-12-16	0.898	0.898	0.898	0.898	0.898	1
2021-12-15	0.886	0.886	0.886	0.886	0.886	232
2021-12-14	0.902	0.902	0.902	0.902	0.902	2
2021-12-13	0.945	0.947	0.930	0.930	0.930	273
2021-12-10	0.920	0.975	0.920	0.928	0.928	2,963
2021-12-09	0.875	0.880	0.854	0.854	0.854	123
2021-12-08	0.891	0.891	0.870	0.870	0.870	14
2021-12-07	0.883	0.885	0.865	0.870	0.870	133
2021-12-06	0.895	0.895	0.862	0.862	0.862	14
2021-12-03	0.927	0.927	0.904	0.904	0.904	141
2021-12-02	0.938	0.953	0.930	0.930	0.930	9
2021-12-01	0.960	0.960	0.944	0.944	0.944	232
2021-11-30	0.967	0.974	0.938	0.970	0.970	2,012
2021-11-29	0.901	0.918	0.901	0.918	0.918	112
2021-11-26	0.910	0.924	0.907	0.907	0.907	48
2021-11-25	0.966	0.966	0.966	0.966	0.966	20
2021-11-24	1.009	1.009	1.009	1.009	1.009	5
2021-11-23	1.014	1.014	0.992	1.007	1.007	84
2021-11-22	0.961	0.961	0.961	0.961	0.961	416
2021-11-19	0.978	0.978	0.978	0.978	0.978	2
2021-11-18	1.042	1.042	1.010	1.010	1.010	5
2021-11-17	1.120	1.120	1.056	1.056	1.056	508
2021-11-16	1.065	1.120	1.065	1.102	1.102	450
2021-11-15	0.966	1.010	0.965	1.010	1.010	2,681
2021-11-12	0.961	0.961	0.961	0.961	0.961	3
2021-11-11	0.962	0.962	0.955	0.955	0.955	6
2021-11-10	0.960	0.963	0.960	0.963	0.963	36
2021-11-09	0.964	0.964	0.964	0.964	0.964	30
2021-11-05	0.926	0.964	0.926	0.964	0.964	36
2021-11-04	0.962	0.962	0.962	0.962	0.962	1
2021-11-03	0.960	0.960	0.952	0.952	0.952	54
2021-11-02	0.953	0.959	0.953	0.959	0.959	11
2021-11-01	0.965	0.974	0.955	0.959	0.959	1,419
2021-10-28	0.970	0.970	0.970	0.970	0.970	50
2021-10-27	0.967	0.967	0.964	0.964	0.964	87
2021-10-26	0.948	0.957	0.948	0.957	0.957	173
2021-10-25	0.955	0.955	0.955	0.955	0.955	2
2021-10-22	0.963	0.963	0.963	0.963	0.963	16
2021-10-21	0.980	0.980	0.980	0.980	0.980	1

← NewerPage 14 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.