Duro Felguera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	0.270	0.274	0.257	0.261	0.261	1,491
2025-01-02	0.235	0.276	0.235	0.255	0.255	3,515
2024-12-31	0.232	0.232	0.223	0.223	0.223	123
2024-12-30	0.250	0.250	0.233	0.235	0.235	487
2024-12-27	0.284	0.284	0.248	0.254	0.254	775
2024-12-24	0.249	0.274	0.249	0.272	0.272	994
2024-12-23	0.220	0.253	0.220	0.234	0.234	567
2024-12-20	0.221	0.221	0.210	0.210	0.210	3,028
2024-12-19	0.230	0.230	0.223	0.223	0.223	1,298
2024-12-18	0.263	0.263	0.223	0.225	0.225	2,841
2024-12-17	0.295	0.295	0.254	0.255	0.255	5,823
2024-12-16	0.300	0.315	0.280	0.289	0.289	9,931
2024-12-13	0.243	0.378	0.243	0.284	0.284	4,471
2024-11-22	0.556	0.556	0.556	0.556	0.556	50
2024-11-21	0.521	0.561	0.521	0.556	0.556	520
2024-11-20	0.572	0.572	0.563	0.563	0.563	331
2024-11-19	0.605	0.605	0.565	0.565	0.565	2,154
2024-11-18	0.639	0.643	0.611	0.625	0.625	126
2024-11-15	0.618	0.649	0.611	0.626	0.626	801
2024-11-14	0.677	0.677	0.580	0.581	0.581	2,994
2024-11-13	0.590	0.715	0.557	0.662	0.662	29,317
2024-11-12	0.420	0.571	0.420	0.550	0.550	4,032
2024-11-11	0.385	0.385	0.385	0.385	0.385	245
2024-11-07	0.330	0.330	0.330	0.330	0.330	1,343
2024-11-05	0.340	0.340	0.340	0.340	0.340	245
2024-10-30	0.361	0.361	0.361	0.361	0.361	238
2024-10-29	0.399	0.399	0.399	0.399	0.399	80
2024-10-25	0.389	0.389	0.389	0.389	0.389	4
2024-10-21	0.425	0.425	0.425	0.425	0.425	3
2024-10-18	0.416	0.416	0.416	0.416	0.416	5
2024-10-16	0.418	0.418	0.418	0.418	0.418	1
2024-10-11	0.412	0.412	0.412	0.412	0.412	5
2024-10-02	0.468	0.468	0.468	0.468	0.468	44
2024-10-01	0.490	0.490	0.490	0.490	0.490	11
2024-09-30	0.515	0.515	0.515	0.515	0.515	73
2024-09-23	0.510	0.510	0.510	0.510	0.510	5
2024-09-20	0.505	0.505	0.505	0.505	0.505	251
2024-09-18	0.532	0.532	0.522	0.522	0.522	90
2024-09-10	0.522	0.522	0.522	0.522	0.522	50
2024-09-09	0.512	0.512	0.512	0.512	0.512	2
2024-09-02	0.533	0.533	0.533	0.533	0.533	100
2024-08-22	0.544	0.544	0.544	0.544	0.544	38
2024-08-19	0.547	0.547	0.547	0.547	0.547	17
2024-08-13	0.522	0.522	0.522	0.522	0.522	1
2024-08-12	0.525	0.535	0.525	0.535	0.535	160
2024-08-09	0.536	0.536	0.536	0.536	0.536	329
2024-08-07	0.538	0.538	0.538	0.538	0.538	2
2024-07-29	0.556	0.556	0.556	0.556	0.556	18
2024-07-24	0.553	0.553	0.553	0.553	0.553	22
2024-07-23	0.568	0.568	0.568	0.568	0.568	9
2024-07-19	0.577	0.577	0.577	0.577	0.577	30
2024-07-18	0.591	0.598	0.582	0.583	0.583	102
2024-07-17	0.638	0.640	0.592	0.595	0.595	6,374
2024-07-15	0.544	0.544	0.544	0.544	0.544	18
2024-07-08	0.569	0.569	0.569	0.569	0.569	18
2024-06-28	0.573	0.573	0.573	0.573	0.573	2
2024-06-27	0.567	0.567	0.567	0.567	0.567	9
2024-06-26	0.568	0.568	0.568	0.568	0.568	420
2024-06-10	0.562	0.562	0.562	0.562	0.562	18
2024-05-17	0.618	0.618	0.618	0.618	0.618	7

← NewerPage 8 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.