Fluidra

FLUI
🏛️ spain →
22.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:02 22.53 22.58 22.53 22.58 0.0K
09:03 22.59 22.59 22.59 22.59 0.0K
09:04 22.58 22.58 22.58 22.58 0.0K
09:05 22.59 22.61 22.59 22.61 0.0K
09:09 22.59 22.59 22.57 22.57 0.0K
09:10 22.55 22.55 22.55 22.55 0.0K
09:12 22.53 22.53 22.51 22.51 0.0K
09:13 22.50 22.50 22.50 22.50 0.0K
09:14 22.47 22.47 22.47 22.47 0.0K
09:15 22.46 22.46 22.44 22.44 0.0K
09:16 22.43 22.43 22.43 22.43 0.0K
09:19 22.42 22.42 22.41 22.41 0.0K
09:20 22.43 22.43 22.42 22.42 0.0K
09:21 22.38 22.39 22.38 22.39 0.0K
09:22 22.41 22.41 22.39 22.39 0.0K
09:24 22.37 22.37 22.37 22.37 0.0K
09:28 22.38 22.38 22.37 22.37 0.0K
09:29 22.38 22.40 22.38 22.40 0.0K
09:30 22.39 22.40 22.39 22.39 0.0K
09:32 22.40 22.40 22.40 22.40 0.0K
09:33 22.39 22.40 22.39 22.40 0.0K
09:34 22.39 22.39 22.39 22.39 0.0K
09:35 22.38 22.39 22.38 22.38 0.0K
09:39 22.39 22.39 22.39 22.39 0.0K
09:40 22.40 22.40 22.40 22.40 0.0K
09:44 22.41 22.41 22.41 22.41 0.0K
09:49 22.40 22.40 22.40 22.40 0.0K
09:52 22.39 22.39 22.39 22.39 0.0K
09:54 22.38 22.38 22.38 22.38 0.0K
09:56 22.33 22.33 22.33 22.33 0.0K
09:58 22.34 22.34 22.33 22.33 0.0K
10:00 22.32 22.34 22.32 22.34 0.0K
10:01 22.31 22.31 22.31 22.31 0.0K
10:03 22.32 22.32 22.32 22.32 0.0K
10:06 22.34 22.37 22.34 22.37 0.0K
10:08 22.38 22.39 22.38 22.39 0.0K
10:09 22.37 22.37 22.37 22.37 0.0K
10:12 22.38 22.38 22.38 22.38 0.0K
10:18 22.39 22.39 22.39 22.39 0.0K
10:19 22.37 22.37 22.37 22.37 0.0K
10:20 22.38 22.38 22.37 22.38 0.0K
10:21 22.37 22.42 22.37 22.42 0.0K
10:22 22.41 22.41 22.41 22.41 0.0K
10:23 22.42 22.42 22.41 22.41 0.0K
10:25 22.42 22.42 22.42 22.42 0.0K
10:27 22.41 22.41 22.41 22.41 0.0K
10:28 22.42 22.42 22.41 22.41 0.0K
10:29 22.42 22.42 22.38 22.38 0.0K
10:30 22.35 22.35 22.35 22.35 0.0K
10:32 22.36 22.36 22.36 22.36 0.0K
10:38 22.34 22.34 22.34 22.34 0.0K
10:41 22.35 22.35 22.35 22.35 0.0K
10:44 22.32 22.32 22.32 22.32 0.0K
10:46 22.31 22.31 22.30 22.30 0.0K
10:47 22.29 22.29 22.29 22.29 0.0K
10:52 22.32 22.32 22.32 22.32 0.0K
10:55 22.30 22.30 22.30 22.30 0.0K
11:00 22.29 22.29 22.29 22.29 0.0K
11:13 22.26 22.26 22.26 22.26 0.0K
11:23 22.25 22.25 22.25 22.25 0.0K
11:24 22.24 22.24 22.24 22.24 0.0K
11:28 22.26 22.26 22.26 22.26 0.0K
11:32 22.28 22.28 22.28 22.28 0.0K
11:44 22.27 22.27 22.27 22.27 0.0K
11:47 22.28 22.28 22.28 22.28 0.0K
11:53 22.30 22.30 22.30 22.30 0.0K
11:55 22.29 22.30 22.29 22.30 0.0K
11:56 22.29 22.30 22.29 22.30 0.0K
12:01 22.32 22.37 22.32 22.37 0.0K
12:03 22.36 22.37 22.36 22.36 0.0K
12:18 22.37 22.37 22.36 22.36 0.0K
12:26 22.38 22.38 22.38 22.38 0.0K
12:35 22.39 22.40 22.38 22.40 0.0K
12:37 22.39 22.39 22.39 22.39 0.0K
12:38 22.38 22.38 22.38 22.38 0.0K
12:40 22.38 22.38 22.38 22.38 56.7K
12:42 22.38 22.38 22.38 22.38 0.0K
12:45 22.40 22.40 22.40 22.40 0.1K
12:47 22.38 22.38 22.38 22.38 0.0K
13:04 22.39 22.39 22.39 22.39 0.0K
13:08 22.40 22.40 22.40 22.40 0.0K
13:11 22.41 22.41 22.41 22.41 0.0K
13:21 22.42 22.42 22.42 22.42 0.0K
13:29 22.44 22.44 22.44 22.44 0.0K
13:30 22.46 22.46 22.46 22.46 0.0K
13:37 22.43 22.43 22.43 22.43 0.0K
13:40 22.42 22.44 22.42 22.44 0.0K
13:41 22.46 22.46 22.46 22.46 0.0K
13:47 22.47 22.47 22.47 22.47 0.0K
13:48 22.48 22.48 22.48 22.48 0.0K
13:50 22.50 22.50 22.50 22.50 0.0K
13:53 22.51 22.51 22.51 22.51 0.0K
13:55 22.52 22.52 22.52 22.52 0.0K
13:56 22.51 22.51 22.51 22.51 0.0K
14:00 22.49 22.49 22.48 22.48 0.0K
14:11 22.49 22.49 22.46 22.46 0.0K
14:15 22.48 22.48 22.48 22.48 0.0K
14:21 22.49 22.49 22.49 22.49 0.0K
14:31 22.50 22.51 22.50 22.50 0.0K
14:37 22.48 22.48 22.48 22.48 0.0K
14:38 22.49 22.50 22.49 22.50 0.0K
14:41 22.49 22.49 22.49 22.49 0.0K
14:42 22.46 22.46 22.46 22.46 0.0K
14:44 22.47 22.47 22.47 22.47 0.0K
14:46 22.46 22.46 22.46 22.46 0.0K
14:50 22.48 22.48 22.48 22.48 0.0K
14:55 22.50 22.50 22.50 22.50 0.0K
14:58 22.48 22.48 22.48 22.48 0.0K
15:00 22.47 22.47 22.43 22.43 0.0K
15:01 22.42 22.42 22.41 22.41 0.0K
15:03 22.42 22.42 22.42 22.42 0.0K
15:05 22.41 22.42 22.41 22.42 0.0K
15:09 22.41 22.41 22.41 22.41 0.0K
15:12 22.39 22.39 22.39 22.39 0.0K
15:15 22.38 22.38 22.38 22.38 0.0K
15:16 22.37 22.38 22.37 22.37 0.0K
15:19 22.38 22.38 22.38 22.38 0.0K
15:21 22.39 22.39 22.38 22.38 0.0K
15:30 22.40 22.40 22.40 22.40 0.0K
15:32 22.42 22.42 22.42 22.42 0.0K
15:36 22.38 22.38 22.38 22.38 0.0K
15:38 22.37 22.37 22.37 22.37 0.0K
15:39 22.38 22.38 22.38 22.38 0.0K
15:40 22.37 22.37 22.37 22.37 0.0K
15:44 22.38 22.38 22.38 22.38 0.0K
15:47 22.40 22.41 22.40 22.41 0.0K
15:49 22.40 22.40 22.40 22.40 0.0K
15:51 22.39 22.39 22.39 22.39 0.0K
15:53 22.40 22.40 22.40 22.40 0.0K
15:57 22.39 22.39 22.39 22.39 0.0K
15:58 22.40 22.42 22.40 22.42 0.0K
15:59 22.43 22.43 22.43 22.43 0.0K
16:00 22.42 22.42 22.42 22.42 0.0K
16:01 22.38 22.38 22.38 22.38 0.0K
16:02 22.36 22.36 22.36 22.36 0.0K
16:03 22.35 22.35 22.35 22.35 0.0K
16:04 22.36 22.37 22.36 22.37 0.0K
16:06 22.36 22.36 22.36 22.36 0.0K
16:17 22.37 22.37 22.37 22.37 0.0K
16:19 22.38 22.38 22.38 22.38 0.0K
16:24 22.40 22.40 22.40 22.40 0.0K
16:31 22.39 22.39 22.39 22.39 0.0K
16:41 22.38 22.38 22.37 22.38 0.0K
16:45 22.39 22.39 22.39 22.39 0.0K
16:53 22.38 22.38 22.38 22.38 0.0K
16:54 22.37 22.37 22.37 22.37 0.0K
16:55 22.38 22.38 22.38 22.38 0.0K
16:56 22.37 22.37 22.37 22.37 0.0K
16:58 22.36 22.36 22.36 22.36 0.0K
17:06 22.37 22.37 22.37 22.37 0.0K
17:09 22.38 22.40 22.38 22.40 0.0K
17:18 22.39 22.40 22.39 22.39 0.0K
17:19 22.40 22.40 22.40 22.40 0.0K
17:22 22.37 22.39 22.37 22.39 0.0K
17:23 22.40 22.43 22.40 22.43 0.0K
17:24 22.44 22.45 22.44 22.44 0.0K
17:28 22.45 22.45 22.45 22.45 0.0K
17:29 22.44 22.46 22.44 22.46 100.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 22.58 22.92 22.58 22.74 0.2M
2025-09-26 22.52 22.62 22.24 22.48 0.2M
2025-09-25 22.96 22.98 22.44 22.48 0.2M
2025-09-24 23.26 23.40 22.88 22.94 0.2M
2025-09-23 23.48 23.62 23.34 23.34 0.1M
2025-09-22 23.68 23.82 23.22 23.34 0.1M
2025-09-19 24.06 24.24 23.46 23.70 0.4M
2025-09-18 24.44 24.60 23.94 24.18 0.1M
2025-09-17 24.60 24.68 24.32 24.38 0.2M
2025-09-16 25.04 25.04 24.66 24.66 0.2M
2025-09-15 25.00 25.26 24.94 24.94 0.1M
2025-09-12 25.00 25.26 24.80 25.00 0.2M
2025-09-11 24.84 24.98 24.58 24.94 0.1M
2025-09-10 24.48 24.80 24.48 24.72 0.2M
2025-09-09 24.84 24.90 24.46 24.48 0.2M
2025-09-08 24.58 24.96 24.58 24.96 0.2M
2025-09-05 24.40 24.62 23.98 24.60 0.3M
2025-09-04 24.04 24.40 24.04 24.34 0.2M
2025-09-03 24.16 24.36 24.08 24.10 0.2M
2025-09-02 24.30 24.42 23.86 24.00 0.2M
2025-09-01 24.34 24.52 24.30 24.38 0.1M
2025-08-29 24.60 24.62 24.34 24.34 0.2M
2025-08-28 24.56 24.84 24.54 24.62 0.2M
2025-08-27 24.66 24.70 24.40 24.42 0.1M
2025-08-26 24.50 24.78 24.36 24.54 0.3M
2025-08-25 24.64 25.00 24.38 24.62 0.3M
2025-08-22 23.98 24.82 23.92 24.82 0.3M
2025-08-21 24.32 24.46 24.06 24.10 0.3M
2025-08-20 24.72 24.86 24.40 24.44 0.2M
2025-08-19 24.48 24.94 24.48 24.84 0.3M
2025-08-18 24.46 24.58 24.34 24.52 0.1M
2025-08-15 24.44 24.70 24.34 24.46 0.2M
2025-08-14 24.32 24.50 24.16 24.36 0.3M
2025-08-13 23.74 24.28 23.72 24.28 0.5M
2025-08-12 23.24 23.64 23.24 23.62 0.2M
2025-08-11 23.50 23.58 23.14 23.22 0.2M
2025-08-08 23.00 23.44 22.90 23.40 0.3M
2025-08-07 22.60 22.96 22.56 22.90 0.3M
2025-08-06 22.30 22.60 22.24 22.50 0.3M
2025-08-05 21.96 22.36 21.78 22.20 0.3M
2025-08-04 21.92 22.06 21.62 21.68 0.2M
2025-08-01 22.12 22.34 21.84 21.96 0.4M
2025-07-31 23.36 23.46 21.82 21.96 1.1M
2025-07-30 23.22 23.52 23.12 23.48 0.2M
2025-07-29 22.98 23.36 22.94 23.24 0.2M
2025-07-28 23.40 23.40 22.94 22.98 0.3M
2025-07-25 23.02 23.12 22.86 23.06 0.1M
2025-07-24 23.30 23.40 23.08 23.18 0.3M
2025-07-23 22.60 23.36 22.60 23.06 0.4M
2025-07-22 22.22 22.52 21.90 22.52 0.3M
2025-07-21 22.22 22.52 22.20 22.24 0.1M
2025-07-18 22.42 22.54 22.24 22.26 0.2M
2025-07-17 22.28 22.56 22.16 22.28 0.2M
2025-07-16 22.36 22.46 22.00 22.00 0.3M
2025-07-15 22.10 22.90 22.10 22.50 0.3M
2025-07-14 22.30 22.30 21.90 22.04 0.2M
2025-07-11 22.84 22.84 22.30 22.40 0.2M
2025-07-10 22.28 22.90 22.18 22.90 0.3M
2025-07-09 22.10 22.30 21.80 22.30 0.2M
2025-07-08 22.10 22.10 21.74 21.92 0.2M
2025-07-07 21.90 22.10 21.84 21.94 0.2M
2025-07-04 22.08 22.14 21.82 22.04 0.2M
2025-07-03 22.12 22.48 22.04 22.16 0.3M
2025-07-02 21.36 22.10 21.34 22.00 0.3M
2025-07-01 21.20 21.30 20.96 21.28 0.3M
2025-06-30 21.28 21.40 21.16 21.20 0.3M
2025-06-27 21.34 21.56 21.30 21.56 0.2M
2025-06-26 21.04 21.26 20.92 21.16 0.2M
2025-06-25 21.26 21.26 20.78 21.00 0.2M
2025-06-24 21.34 21.48 20.92 20.96 0.3M
2025-06-23 20.70 20.94 20.64 20.76 0.2M
2025-06-20 20.84 21.04 20.68 20.88 1.2M
2025-06-19 21.06 21.18 20.64 20.66 0.2M
2025-06-18 21.44 21.60 21.20 21.26 0.2M
2025-06-17 21.60 21.68 21.46 21.54 0.2M
2025-06-16 21.56 21.90 21.54 21.72 0.2M
2025-06-13 21.54 21.74 21.34 21.60 0.3M
2025-06-12 22.02 22.04 21.74 21.94 0.2M
2025-06-11 22.36 22.42 22.02 22.14 0.2M
2025-06-10 22.20 22.46 22.12 22.40 0.2M
2025-06-09 21.72 22.30 21.72 22.20 0.2M
2025-06-06 21.52 21.90 21.52 21.72 0.2M
2025-06-05 22.00 22.04 21.60 21.80 0.2M
2025-06-04 21.62 21.92 21.62 21.92 0.2M
2025-06-03 21.70 21.84 21.32 21.68 0.3M
2025-06-02 21.50 21.70 21.38 21.54 0.3M
2025-05-30 21.96 21.98 21.56 21.60 0.7M
2025-05-29 21.98 22.46 21.90 22.06 0.5M
2025-05-28 21.74 21.98 21.66 21.74 0.5M
2025-05-27 21.20 21.72 21.20 21.72 0.4M
2025-05-26 21.24 21.40 21.14 21.32 0.3M
2025-05-23 21.28 21.58 20.62 21.06 0.3M
2025-05-22 21.64 21.70 21.22 21.24 0.4M
2025-05-21 22.16 22.22 21.72 21.74 0.3M
2025-05-20 21.80 22.04 21.70 21.86 0.2M
2025-05-19 21.68 21.78 21.48 21.74 0.2M
2025-05-16 21.74 21.74 21.42 21.68 0.4M
2025-05-15 21.40 21.94 21.28 21.70 0.2M
2025-05-14 21.86 21.90 21.38 21.60 0.4M
2025-05-13 21.24 21.98 21.18 21.84 0.4M
2025-05-12 20.48 21.50 20.48 21.04 0.5M
2025-05-09 20.20 20.54 19.72 20.36 0.3M
2025-05-08 20.10 20.50 19.54 20.12 0.6M
2025-05-07 20.58 20.60 19.80 20.08 0.7M
2025-05-06 20.94 20.94 20.62 20.72 0.3M
2025-05-05 20.90 20.98 20.74 20.98 0.2M
2025-05-02 20.54 21.06 20.50 20.96 0.0M
2025-04-30 20.38 20.58 20.06 20.32 0.0M
2025-04-29 20.38 20.48 20.12 20.20 0.0M
2025-04-28 20.28 20.40 20.20 20.24 0.0M
2025-04-25 20.50 20.58 20.08 20.20 0.5M
2025-04-24 20.12 20.30 19.91 20.22 0.2M
2025-04-23 20.24 20.72 20.04 20.30 0.4M
2025-04-22 19.62 19.93 19.24 19.91 0.0M
2025-04-17 19.95 19.98 19.57 19.66 0.3M
2025-04-16 19.57 19.84 19.38 19.79 0.3M
2025-04-15 19.36 19.83 19.36 19.80 0.2M
2025-04-14 19.62 19.70 19.30 19.30 0.3M
2025-04-11 20.12 20.12 18.84 18.95 0.3M
2025-04-10 21.00 21.00 19.60 19.91 0.6M
2025-04-09 19.24 19.36 18.19 18.49 0.6M
2025-04-08 19.36 19.78 18.63 19.60 0.0M
2025-04-07 18.25 19.70 17.74 18.64 0.5M
2025-04-04 20.00 20.18 18.81 19.39 0.5M
2025-04-03 21.10 21.30 20.42 20.54 0.3M
2025-04-02 21.66 21.76 21.18 21.50 0.3M
2025-04-01 21.88 21.90 21.36 21.60 0.4M
2025-03-31 22.50 22.50 21.66 21.66 0.3M
2025-03-28 23.06 23.12 22.50 22.64 0.2M
2025-03-27 23.00 23.10 22.72 23.00 0.2M
2025-03-26 23.16 23.28 22.98 23.10 0.0M
2025-03-25 22.60 23.14 22.50 23.08 0.2M
2025-03-24 22.32 22.76 22.30 22.56 0.3M
2025-03-21 22.12 22.20 21.86 22.18 0.2M
2025-03-20 22.32 22.56 21.88 22.32 0.2M
2025-03-19 21.96 22.48 21.92 22.40 0.2M
2025-03-18 21.62 22.22 21.52 22.18 0.3M
2025-03-17 21.92 22.10 21.48 21.60 0.2M
2025-03-14 22.00 22.16 21.90 21.90 0.2M
2025-03-13 22.14 22.28 21.94 22.06 0.3M
2025-03-12 22.00 22.38 21.94 22.32 0.4M
2025-03-11 22.32 22.46 21.72 21.90 0.0M
2025-03-10 22.70 22.70 21.98 22.06 0.2M
2025-03-07 22.00 22.60 21.98 22.60 0.4M
2025-03-06 22.02 22.16 21.88 22.14 0.3M
2025-03-05 21.72 22.40 21.70 21.94 0.3M
2025-03-04 22.12 22.14 21.36 21.46 0.4M
2025-03-03 22.14 22.54 21.98 22.34 0.3M
2025-02-28 22.20 22.22 21.22 22.18 0.6M
2025-02-27 23.62 24.28 22.24 22.28 0.7M
2025-02-26 22.42 22.86 22.42 22.86 0.4M
2025-02-25 22.44 22.56 22.36 22.52 0.3M
2025-02-24 22.60 22.64 22.32 22.54 0.0M
2025-02-21 22.78 22.86 22.48 22.56 0.4M
2025-02-20 22.78 23.00 22.60 22.66 0.0M
2025-02-19 23.18 23.18 22.64 22.78 0.0M
2025-02-18 23.10 23.24 22.96 23.10 0.0M
2025-02-17 23.08 23.12 22.88 23.00 0.0M
2025-02-14 23.40 23.44 23.00 23.02 0.3M
2025-02-13 23.16 23.44 23.08 23.24 0.6M
2025-02-12 23.10 23.26 22.90 23.12 0.2M
2025-02-11 23.08 23.34 22.98 23.06 0.2M
2025-02-10 23.20 23.36 23.10 23.24 0.4M
2025-02-07 23.92 24.06 23.16 23.20 0.2M
2025-02-06 23.38 23.78 23.22 23.76 0.2M
2025-02-05 23.70 23.72 23.16 23.28 0.3M
2025-02-04 23.80 23.92 23.46 23.64 0.3M
2025-02-03 23.90 24.30 23.68 23.86 0.5M
2025-01-31 25.68 25.68 24.86 24.88 0.0M
2025-01-30 25.68 25.90 25.56 25.64 0.2M
2025-01-29 25.84 25.88 25.46 25.46 0.1M
2025-01-28 25.00 25.80 24.60 25.60 0.2M
2025-01-27 25.06 25.46 24.84 25.36 0.2M
2025-01-24 25.60 25.72 25.34 25.42 0.2M
2025-01-23 25.30 25.58 25.08 25.28 0.3M
2025-01-22 25.00 25.58 25.00 25.38 0.3M
2025-01-21 24.90 25.20 24.76 25.14 0.2M
2025-01-20 24.64 25.08 24.58 25.04 0.3M
2025-01-17 24.00 24.66 24.00 24.66 0.2M
2025-01-16 24.10 24.20 23.86 24.08 0.2M
2025-01-15 23.24 24.02 23.24 23.98 0.1M
2025-01-14 23.42 23.44 23.12 23.36 0.2M
2025-01-13 23.46 23.46 22.92 23.08 0.4M
2025-01-10 24.24 24.54 23.58 23.62 0.4M
2025-01-09 23.48 24.34 23.40 24.26 0.2M
2025-01-08 23.62 23.90 23.42 23.54 0.2M
2025-01-07 24.12 24.22 23.72 23.74 0.2M
2025-01-06 23.76 24.02 23.74 23.90 0.2M
2025-01-03 23.90 23.90 23.56 23.68 0.2M
2025-01-02 23.74 23.86 23.58 23.86 0.2M