Duro Felguera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.556	0.556	0.556	0.556	0.556	2
2024-04-29	0.555	0.555	0.555	0.555	0.555	25
2024-04-26	0.552	0.552	0.541	0.541	0.541	43
2024-04-12	0.620	0.620	0.620	0.620	0.620	2
2024-04-11	0.614	0.614	0.614	0.614	0.614	157
2024-04-10	0.618	0.618	0.618	0.618	0.618	316
2024-04-09	0.624	0.624	0.624	0.624	0.624	248
2024-04-08	0.626	0.626	0.626	0.626	0.626	334
2024-04-04	0.602	0.609	0.602	0.609	0.609	1,027
2024-04-03	0.580	0.580	0.580	0.580	0.580	1,972
2024-04-02	0.555	0.555	0.555	0.555	0.555	80
2024-03-26	0.539	0.539	0.539	0.539	0.539	126
2024-03-22	0.561	0.561	0.551	0.551	0.551	22
2024-03-20	0.557	0.557	0.554	0.554	0.554	382
2024-03-18	0.553	0.553	0.553	0.553	0.553	1,009
2024-03-15	0.565	0.565	0.565	0.565	0.565	215
2024-03-11	0.576	0.597	0.576	0.597	0.597	95
2024-03-06	0.584	0.584	0.584	0.584	0.584	70
2024-02-28	0.634	0.638	0.634	0.638	0.638	564
2024-02-27	0.637	0.637	0.633	0.633	0.633	561
2024-02-26	0.627	0.627	0.627	0.627	0.627	562
2024-02-20	0.647	0.647	0.647	0.647	0.647	3
2024-02-19	0.644	0.644	0.644	0.644	0.644	4
2024-02-15	0.644	0.644	0.644	0.644	0.644	8
2024-02-14	0.640	0.640	0.640	0.640	0.640	13
2024-02-13	0.631	0.631	0.631	0.631	0.631	1,820
2024-02-12	0.631	0.631	0.631	0.631	0.631	712
2024-02-09	0.632	0.632	0.632	0.632	0.632	956
2024-02-08	0.645	0.645	0.645	0.645	0.645	2
2024-02-07	0.657	0.657	0.657	0.657	0.657	500
2024-02-06	0.654	0.654	0.654	0.654	0.654	1
2024-02-05	0.648	0.648	0.645	0.645	0.645	51
2024-02-02	0.651	0.651	0.651	0.651	0.651	1
2024-01-31	0.688	0.688	0.662	0.662	0.662	597
2024-01-30	0.635	0.635	0.635	0.635	0.635	352
2024-01-29	0.635	0.635	0.635	0.635	0.635	326
2024-01-26	0.637	0.637	0.637	0.637	0.637	1
2024-01-24	0.635	0.635	0.635	0.635	0.635	3
2024-01-23	0.634	0.634	0.634	0.634	0.634	1,406
2024-01-22	0.638	0.649	0.638	0.647	0.647	5
2024-01-19	0.643	0.643	0.643	0.643	0.643	1,465
2024-01-17	0.654	0.654	0.654	0.654	0.654	1
2024-01-16	0.645	0.645	0.645	0.645	0.645	2
2024-01-15	0.641	0.651	0.641	0.651	0.651	156
2024-01-11	0.651	0.651	0.643	0.643	0.643	2,213
2024-01-10	0.645	0.664	0.645	0.664	0.664	983
2024-01-09	0.687	0.687	0.643	0.643	0.643	187
2024-01-05	0.679	0.679	0.679	0.679	0.679	184
2024-01-03	0.665	0.665	0.664	0.664	0.664	110
2024-01-02	0.665	0.665	0.657	0.657	0.657	500
2023-12-29	0.660	0.660	0.660	0.660	0.660	10
2023-12-27	0.657	0.657	0.657	0.657	0.657	1,555
2023-12-22	0.667	0.667	0.667	0.667	0.667	3
2023-12-15	0.678	0.678	0.678	0.678	0.678	89
2023-12-13	0.717	0.717	0.710	0.710	0.710	497
2023-12-08	0.710	0.710	0.695	0.695	0.695	2
2023-12-07	0.703	0.703	0.700	0.700	0.700	100
2023-12-06	0.710	0.710	0.710	0.710	0.710	22
2023-12-04	0.738	0.738	0.738	0.738	0.738	42
2023-11-30	0.706	0.715	0.706	0.715	0.715	93

← NewerPage 9 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.