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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 35.10 35.30 34.90 35.20 0.2M
2021-12-29 35.25 35.40 34.50 35.00 0.2M
2021-12-28 34.25 35.25 33.90 35.05 0.2M
2021-12-27 33.85 34.50 33.75 34.45 0.2M
2021-12-23 33.70 34.20 33.30 34.15 0.9M
2021-12-22 32.40 33.65 32.40 33.60 0.2M
2021-12-21 32.90 33.10 32.15 32.65 1.1M
2021-12-20 31.30 32.45 30.85 32.40 0.4M
2021-12-17 32.60 32.75 32.10 32.50 0.6M
2021-12-16 32.90 33.45 32.70 32.90 0.4M
2021-12-15 31.65 32.40 31.25 32.35 0.4M
2021-12-14 32.40 32.60 31.65 31.70 1.4M
2021-12-13 33.35 33.40 32.30 32.50 0.3M
2021-12-10 33.60 33.60 32.60 32.75 0.3M
2021-12-09 34.25 34.40 33.55 33.70 0.3M
2021-12-08 34.45 34.90 33.75 34.05 0.8M
2021-12-07 33.20 34.60 33.05 34.55 0.4M
2021-12-06 32.80 32.80 32.15 32.55 0.3M
2021-12-03 34.20 34.25 31.95 32.15 0.6M
2021-12-02 33.80 34.30 33.65 34.00 0.3M
2021-12-01 33.20 34.40 33.20 34.30 0.4M
2021-11-30 33.35 34.80 33.20 33.75 0.7M
2021-11-29 33.50 34.40 33.30 33.75 0.4M
2021-11-26 32.50 33.40 32.00 32.95 0.5M
2021-11-25 33.95 34.45 33.35 33.40 2.2M
2021-11-24 33.95 34.40 33.40 33.95 0.3M
2021-11-23 35.50 35.65 34.00 34.00 0.3M
2021-11-22 35.55 36.35 35.45 35.75 0.3M
2021-11-19 35.00 35.95 34.55 35.50 0.3M
2021-11-18 35.30 35.75 34.95 35.40 0.3M
2021-11-17 34.60 35.95 34.35 35.45 0.5M
2021-11-16 33.65 34.45 33.65 34.45 0.4M
2021-11-15 34.00 34.00 33.50 33.60 1.3M
2021-11-12 33.45 33.75 33.30 33.65 0.3M
2021-11-11 33.30 33.90 33.05 33.50 1.2M
2021-11-10 33.55 33.60 32.85 33.25 0.3M
2021-11-09 33.60 34.40 33.55 33.65 0.4M
2021-11-08 33.15 34.10 33.00 33.85 0.4M
2021-11-05 33.45 33.55 32.90 33.10 0.7M
2021-11-04 32.00 33.30 32.00 33.30 0.7M
2021-11-03 31.75 32.15 31.20 31.60 1.5M
2021-11-02 32.75 32.75 31.60 32.00 0.5M
2021-11-01 33.15 33.90 32.35 33.00 0.5M
2021-10-29 34.40 34.60 32.30 33.05 0.8M
2021-10-28 36.25 36.25 34.15 34.50 0.6M
2021-10-27 37.00 37.50 36.40 36.65 0.4M
2021-10-26 37.40 37.40 36.55 36.75 0.6M
2021-10-25 37.10 37.15 36.75 37.00 0.3M
2021-10-22 36.60 37.45 36.40 36.90 0.3M
2021-10-21 35.55 36.55 35.40 36.50 3.1M
2021-10-20 34.95 36.10 34.75 35.70 1.5M
2021-10-19 35.10 35.25 34.70 34.90 0.9M
2021-10-18 35.00 35.25 34.65 35.00 0.4M
2021-10-15 34.80 35.35 34.80 35.10 0.4M
2021-10-14 33.85 34.40 33.85 34.35 0.3M
2021-10-13 33.60 34.00 33.20 33.75 0.3M
2021-10-12 32.90 34.05 32.50 33.50 0.4M
2021-10-11 33.10 33.50 32.70 33.45 0.4M
2021-10-08 33.60 33.90 33.20 33.20 0.9M
2021-10-07 33.30 34.05 33.10 34.00 0.4M
2021-10-06 33.65 33.65 32.75 33.25 0.3M
2021-10-05 32.85 33.80 32.55 33.75 0.5M
2021-10-04 33.90 34.00 32.75 33.15 0.8M
2021-10-01 33.90 34.10 33.45 33.85 0.4M
2021-09-30 34.35 34.60 34.10 34.45 0.5M
2021-09-29 33.65 34.35 33.45 34.00 1.1M
2021-09-28 36.95 36.95 33.25 33.55 1.5M
2021-09-27 38.00 38.00 36.55 36.70 1.6M
2021-09-24 38.05 38.05 37.50 37.75 0.3M
2021-09-23 37.55 38.25 37.45 38.00 0.4M
2021-09-22 36.30 37.20 36.15 37.20 0.4M
2021-09-21 35.10 36.80 35.10 35.95 2.0M
2021-09-20 35.30 35.90 34.80 35.75 0.6M
2021-09-17 35.90 36.30 35.40 35.50 1.9M
2021-09-16 35.10 35.75 35.05 35.60 0.4M
2021-09-15 35.95 36.00 34.85 35.10 10.8M
2021-09-14 37.10 37.40 36.85 37.00 0.3M
2021-09-13 37.30 38.10 37.10 37.55 0.3M
2021-09-10 37.20 37.55 36.90 37.35 0.3M
2021-09-09 37.55 37.55 36.55 37.20 0.4M
2021-09-08 37.40 37.65 37.00 37.35 0.4M
2021-09-07 37.45 37.65 37.10 37.50 0.3M
2021-09-06 36.65 37.55 36.50 37.35 0.2M
2021-09-03 36.80 37.50 36.20 36.40 0.5M
2021-09-02 35.65 37.00 35.50 36.80 2.4M
2021-09-01 35.10 36.00 34.95 35.65 0.4M
2021-08-31 35.65 35.95 34.30 34.60 0.5M
2021-08-30 35.70 35.95 35.60 35.75 0.1M
2021-08-27 35.70 36.05 35.50 35.80 0.2M
2021-08-26 35.80 35.80 35.00 35.55 0.2M
2021-08-25 35.45 35.75 35.35 35.60 0.2M
2021-08-24 35.65 35.90 35.25 35.25 0.2M
2021-08-23 36.20 36.30 35.60 35.70 0.2M
2021-08-20 36.15 36.15 35.65 36.00 0.2M
2021-08-19 35.90 36.50 35.65 36.30 0.2M
2021-08-18 36.45 37.05 36.35 36.45 0.2M
2021-08-17 36.75 37.10 36.15 36.50 0.2M
2021-08-16 36.10 37.15 36.00 37.00 0.3M
2021-08-13 35.35 36.50 34.90 36.25 0.4M
2021-08-12 35.10 35.40 34.50 34.85 0.2M
2021-08-11 34.60 35.20 34.60 35.10 0.2M
2021-08-10 35.20 35.50 34.40 34.60 0.4M
2021-08-09 35.80 35.80 34.70 35.60 0.2M
2021-08-06 36.15 37.30 35.75 35.80 0.3M
2021-08-05 35.90 36.15 35.55 36.15 0.2M
2021-08-04 35.90 36.05 35.30 35.90 0.2M
2021-08-03 36.35 36.65 35.25 35.45 0.3M
2021-08-02 34.45 36.50 34.25 36.30 0.5M
2021-07-30 35.80 35.85 32.55 34.15 0.7M
2021-07-29 35.90 36.00 35.30 35.90 0.3M
2021-07-28 35.10 35.85 34.85 35.70 0.3M
2021-07-27 35.40 35.70 34.85 34.85 0.3M
2021-07-26 35.75 35.95 35.45 35.60 0.3M
2021-07-23 36.05 36.40 35.80 36.10 0.3M
2021-07-22 34.85 36.05 34.85 36.00 0.2M
2021-07-21 34.95 35.55 34.65 34.85 0.3M
2021-07-20 34.25 35.25 34.00 35.00 0.2M
2021-07-19 33.95 34.30 33.40 34.05 0.7M
2021-07-16 35.50 35.50 33.75 34.50 0.6M
2021-07-15 35.85 35.95 35.30 35.45 0.2M
2021-07-14 35.70 35.95 35.25 35.60 0.2M
2021-07-13 35.75 36.00 35.35 35.65 0.2M
2021-07-12 35.25 35.70 35.00 35.70 1.2M
2021-07-09 34.60 35.15 34.10 35.15 0.3M
2021-07-08 35.40 35.40 33.95 34.50 0.5M
2021-07-07 35.05 35.40 34.40 35.40 0.3M
2021-07-06 34.90 35.45 34.75 34.85 0.2M
2021-07-05 34.70 35.30 34.35 35.00 0.2M
2021-07-02 34.45 35.10 34.45 34.90 0.3M
2021-07-01 33.50 34.70 33.50 34.50 0.3M
2021-06-30 33.70 34.10 33.25 33.45 0.3M
2021-06-29 33.50 33.80 33.00 33.65 0.4M
2021-06-28 35.10 35.20 33.40 33.50 2.9M
2021-06-25 34.00 35.05 33.75 34.90 0.7M
2021-06-24 34.45 34.55 34.05 34.45 0.7M
2021-06-23 34.20 34.40 33.80 34.20 0.3M
2021-06-22 33.95 34.15 33.40 34.15 0.2M
2021-06-21 33.45 34.05 33.20 34.05 0.3M
2021-06-18 33.95 34.05 33.40 33.75 1.5M
2021-06-17 33.30 34.25 33.30 33.90 0.4M
2021-06-16 34.00 34.00 33.45 33.60 0.2M
2021-06-15 34.25 34.50 33.80 33.85 0.2M
2021-06-14 33.70 34.55 33.70 34.15 0.3M
2021-06-11 33.05 34.20 33.05 33.60 0.3M
2021-06-10 33.45 33.80 33.15 33.15 0.3M
2021-06-09 33.40 33.85 33.20 33.60 0.4M
2021-06-08 32.90 33.35 32.90 33.25 0.2M
2021-06-07 33.30 33.50 33.00 33.05 0.2M
2021-06-04 32.10 33.10 32.10 33.05 0.3M
2021-06-03 32.50 32.65 31.80 32.30 0.3M
2021-06-02 33.10 33.25 32.70 33.00 0.3M
2021-06-01 33.40 33.60 32.80 33.10 0.3M
2021-05-31 33.10 33.50 32.70 33.05 0.2M
2021-05-28 33.45 33.60 32.45 32.60 0.2M
2021-05-27 32.70 33.45 32.70 33.45 0.3M
2021-05-26 33.00 33.15 32.35 32.90 0.3M
2021-05-25 32.60 33.55 32.45 32.80 0.4M
2021-05-24 31.45 32.45 31.45 32.35 0.3M
2021-05-21 32.25 32.45 31.55 31.65 0.4M
2021-05-20 32.00 32.60 31.55 32.30 0.4M
2021-05-19 31.95 32.15 31.35 31.95 0.3M
2021-05-18 32.90 32.90 31.85 32.15 0.5M
2021-05-17 31.85 33.00 31.60 32.65 0.5M
2021-05-14 31.60 32.20 31.45 31.80 0.9M
2021-05-13 31.65 32.35 31.40 31.60 0.8M
2021-05-12 31.00 32.00 30.85 31.90 0.7M
2021-05-11 31.50 32.80 29.45 30.40 13.0M
2021-05-10 32.50 33.00 31.90 32.95 0.7M
2021-05-07 31.85 32.40 31.35 32.30 0.4M
2021-05-06 29.50 31.50 29.50 31.00 1.0M
2021-05-05 29.15 29.60 28.95 29.50 0.5M
2021-05-04 29.65 29.65 28.90 29.00 0.3M
2021-05-03 29.25 29.65 28.95 29.55 0.4M
2021-04-30 28.60 29.25 28.60 28.90 0.4M
2021-04-29 29.10 29.55 28.40 28.65 0.4M
2021-04-28 28.50 29.15 28.40 29.00 0.3M
2021-04-27 28.65 28.70 28.25 28.45 0.4M
2021-04-26 27.90 28.65 27.40 28.65 0.7M
2021-04-23 26.85 27.65 26.80 27.65 0.3M
2021-04-22 26.35 26.85 26.25 26.85 0.4M
2021-04-21 25.65 26.30 25.60 26.30 0.3M
2021-04-20 26.05 26.15 25.15 25.45 2.4M
2021-04-19 26.80 26.80 25.60 25.95 1.8M
2021-04-16 26.55 27.00 26.40 26.90 0.3M
2021-04-15 26.30 26.75 26.05 26.55 0.3M
2021-04-14 25.95 26.40 25.70 26.15 0.2M
2021-04-13 25.30 26.00 25.30 25.95 0.3M
2021-04-12 25.45 25.55 25.10 25.25 0.2M
2021-04-09 25.45 25.85 25.10 25.25 0.3M
2021-04-08 25.35 25.75 25.00 25.10 0.2M
2021-04-07 24.95 25.30 24.90 25.30 0.3M
2021-04-06 25.10 25.10 24.65 25.05 0.2M
2021-04-01 24.35 24.90 24.35 24.80 0.2M
2021-03-31 24.70 25.15 24.35 24.35 0.4M
2021-03-30 23.90 24.65 23.80 24.65 0.6M
2021-03-29 23.10 23.90 22.85 23.60 0.4M
2021-03-26 24.60 24.60 23.50 23.50 1.9M
2021-03-25 25.00 25.05 23.85 24.15 0.3M
2021-03-24 25.35 25.55 24.30 24.65 0.3M
2021-03-23 23.90 24.25 23.45 23.75 0.1M
2021-03-22 23.30 24.20 23.30 23.85 0.1M
2021-03-19 23.20 23.80 23.20 23.35 0.5M
2021-03-18 23.60 23.90 23.20 23.40 0.3M
2021-03-17 24.25 24.25 23.70 23.95 0.2M
2021-03-16 23.75 24.25 23.75 24.15 0.2M
2021-03-15 24.10 24.25 23.70 23.70 0.1M
2021-03-12 24.15 24.25 23.70 23.80 0.2M
2021-03-11 23.65 24.80 23.65 24.00 0.3M
2021-03-10 23.60 23.80 23.30 23.40 0.1M
2021-03-09 23.35 23.75 23.00 23.65 0.2M
2021-03-08 23.30 23.35 22.85 23.30 0.4M
2021-03-05 22.60 23.15 22.40 23.10 0.3M
2021-03-04 22.75 22.90 22.60 22.75 0.2M
2021-03-03 23.20 23.40 22.60 22.65 0.2M
2021-03-02 22.95 23.15 22.25 23.10 0.4M
2021-03-01 22.50 23.05 22.20 22.65 0.2M
2021-02-26 21.15 22.45 20.85 22.30 0.4M
2021-02-25 20.90 22.00 20.80 22.00 0.2M
2021-02-24 20.85 21.15 20.50 20.90 0.3M
2021-02-23 21.60 21.60 20.50 20.80 0.2M
2021-02-22 21.85 21.85 21.40 21.55 0.2M
2021-02-19 21.65 22.00 21.15 21.80 0.1M
2021-02-18 21.65 21.95 21.20 21.35 0.2M
2021-02-17 21.60 21.75 21.00 21.00 0.2M
2021-02-16 21.30 21.70 21.25 21.50 0.1M
2021-02-15 21.30 21.60 21.15 21.40 0.1M
2021-02-12 20.70 21.25 20.40 21.00 0.2M
2021-02-11 20.80 21.10 20.50 20.90 0.3M
2021-02-10 21.55 21.60 21.05 21.05 0.2M
2021-02-09 21.80 22.30 21.45 21.55 0.4M
2021-02-08 21.65 22.10 21.35 22.00 0.2M
2021-02-05 20.75 21.85 20.75 21.75 0.3M
2021-02-04 20.50 20.75 20.25 20.60 0.2M
2021-02-03 20.50 20.85 20.20 20.50 0.2M
2021-02-02 20.30 20.65 20.10 20.40 0.2M
2021-02-01 19.96 20.25 19.80 20.25 0.2M
2021-01-29 20.05 20.05 19.52 19.80 0.3M
2021-01-28 19.40 20.00 18.76 20.00 0.3M
2021-01-27 20.20 20.20 19.00 19.30 0.4M
2021-01-26 19.96 20.30 19.70 19.90 0.2M
2021-01-25 20.15 20.50 19.86 20.05 1.9M
2021-01-22 19.68 20.00 19.34 19.60 0.4M
2021-01-21 19.80 20.40 19.34 19.50 0.6M
2021-01-20 20.15 20.35 18.76 19.98 37.1M
2021-01-19 21.75 21.75 20.90 21.10 0.1M
2021-01-18 20.80 21.50 20.70 21.50 0.1M
2021-01-15 21.40 21.40 20.55 20.70 0.1M
2021-01-14 20.85 21.45 20.60 21.45 0.1M
2021-01-13 20.20 20.75 20.15 20.70 0.1M
2021-01-12 21.00 21.00 20.35 20.35 0.1M
2021-01-11 20.35 21.00 20.25 20.70 0.2M
2021-01-08 20.05 20.65 20.05 20.25 0.1M
2021-01-07 20.50 20.75 19.88 19.92 0.1M
2021-01-06 20.15 20.50 19.94 20.40 0.2M
2021-01-05 20.20 20.25 19.84 20.10 0.1M
2021-01-04 21.00 21.00 19.82 20.20 0.2M