Fluidra Historical Data - 4F1 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Fluidra (4F1)
Fluidra (4F1) Historical

Fluidra (4F1)

19.69

0.02

(0.10%)

Closed July 23 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.549999	-2.71738649789	20.239999	20.96	19.1	462	20.34571429	DE
4	-1.83	-8.50371747212	21.52	21.52	19.059999	557	19.72645064	DE
12	-1.709999	-7.99064990611	21.399999	24.32	19.059999	464	20.94754443	DE
26	0.35	1.80972078594	19.34	24.32	18.93	459	21.02494278	DE
52	-1.09	-5.24542829644	20.78	24.32	16.079999	404	20.2856187	DE
156	-1.09	-5.24542829644	20.78	24.32	16.079999	404	20.2856187	DE
260	-1.09	-5.24542829644	20.78	24.32	16.079999	404	20.2856187	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721766420	19.739999	0.07	0.36	19.7	19.739999	19.7	11
1721679960	19.67	0.44	2.29	19.239999	19.71	19.239999	96
1721420760	19.23	-0.44	-2.24	19.739999	19.739999	19.1	51
1721334360	19.67	-1.29	-6.15	20.86	20.86	19.649999	833
1721248020	20.96	0.12	0.58	20.66	20.96	20.66	227
1721161560	20.84	0.58	2.86	20.239999	20.84	20.239999	1103
1721075160	20.26	-0.2	-0.98	20.38	20.38	20.1	140
1720815960	20.46	0.5	2.51	20.04	20.46	20.04	267
1720729560	19.96	0.5	2.57	19.77	20.02	19.77	130
1720643160	19.46	0	0.00	19.46	19.46	19.46	0
1720556760	19.46	-0.25	-1.27	19.77	19.77	19.42	300
1720470360	19.71	0.27	1.39	19.35	19.87	19.35	364
1720211220	19.44	-0.21	-1.07	19.57	19.57	19.44	734
1720124820	19.649999	0.18	0.92	19.61	19.649999	19.55	7
1720038420	19.47	0.26	1.35	19.29	19.5	19.29	37
1719952020	19.21	-0.2	-1.03	19.28	19.28	19.059999	1983
1719865620	19.41	-0.22	-1.12	19.59	19.61	19.39	1620
1719606420	19.63	0.16	0.82	19.45	19.72	19.41	1103
1719520020	19.47	-0.14	-0.71	19.44	19.47	19.41	16
1719433620	19.61	-0.26	-1.31	20.1	20.1	19.61	15
1719347160	19.87	-1.77	-8.18	21.52	21.52	19.77	1559
1719260820	21.64	0.16	0.74	21.42	21.64	21.42	9
1719001620	21.48	-0.22	-1.01	21.84	21.84	21.38	101
1718915220	21.7	0	0.00	21.7	21.7	21.7	0
1718828820	21.7	-0.2	-0.91	21.7	21.7	21.7	477
1718742360	21.9	-0.06	-0.27	21.9	21.9	21.9	1
1718656020	21.96	0.64	3.00	21.58	21.96	21.58	31
1718396820	21.32	-0.94	-4.22	21.5	21.5	21.32	319
1718310420	22.26	0	0.00	22.26	22.26	22.26	0
1718224020	22.26	-0.12	-0.54	22.26	22.26	22.26	250
1718137620	22.38	0	0.00	22.38	22.38	22.38	0
1718051220	22.38	0	0.00	22.38	22.38	22.38	0
1717792020	22.38	0	0.00	22.38	22.38	22.38	0
1717705620	22.38	0	0.00	22.38	22.38	22.38	0
1717619220	22.38	-0.22	-0.97	22.38	22.38	22.3	731
1717532820	22.6	0	0.00	22.6	22.6	22.6	0
1717446420	22.6	-0.36	-1.57	22.6	22.6	22.6	60
1717187220	22.96	0	0.00	22.96	22.96	22.96	0
1717100820	22.96	-0.44	-1.88	22.96	22.96	22.96	230
1717014420	23.4	0	0.00	23.4	23.4	23.4	0
1716928020	23.4	-0.06	-0.26	23.4	23.4	23.4	15
1716841620	23.46	0	0.00	23.46	23.46	23.46	0
1716582420	23.46	-0.26	-1.10	23.52	23.52	23.46	800
1716496020	23.72	-0.6	-2.47	24.06	24.06	23.72	294
1716409560	24.32	0	0.00	24.32	24.32	24.32	0
1716323160	24.32	0.38	1.59	24.32	24.32	24.32	8
1716236760	23.94	0.08	0.34	23.94	23.94	23.94	313
1715977620	23.86	-0.14	-0.58	23.86	23.86	23.86	200
1715891220	24	0.52	2.21	24.02	24.02	24	213
1715804820	23.48	0.18	0.77	23.24	23.8	23.24	1287
1715718360	23.3	0	0.00	23.3	23.3	23.3	0
1715631960	23.3	0.24	1.04	23.3	23.3	23.3	45
1715372820	23.06	2.28	10.97	23.22	23.22	23.06	1058
1715286420	20.78	0	0.00	20.78	20.78	20.78	0
1715200020	20.78	-0.88	-4.06	21.78	21.9	20.6	1885
1715113620	21.66	1.69	8.46	21.399999	21.66	21.399999	106
1715027220	19.97	0	0.00	19.97	19.97	19.97	0
1714768020	19.97	0	0.00	19.97	19.97	19.97	0
1714681620	19.97	0	0.00	19.97	19.97	19.97	0
1714508820	19.97	0	0.00	19.97	19.97	19.97	0
1714422420	19.97	0.07	0.35	20	20	19.97	928
1714163220	19.899999	-0.5	-2.45	20.12	20.12	19.899999	275
1714076820	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1713990420	20.399999	0.4	2.00	20.399999	20.399999	20.399999	475

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions