Fluidra, S.A. - Price History

Monthly price history for FDR.MC (Fluidra, S.A.)

DateAdjusted priceReal price
March 2024 21.92 EUR 21.92 EUR
February 2024 21.56 EUR 21.56 EUR
January 2024 20.12 EUR 20.12 EUR
December 2023 18.85 EUR 18.85 EUR
November 2023 18.60 EUR 18.95 EUR
October 2023 16.37 EUR 16.62 EUR
September 2023 19.08 EUR 19.37 EUR
August 2023 20.45 EUR 20.76 EUR
July 2023 19.82 EUR 20.12 EUR
June 2023 17.28 EUR 17.83 EUR
May 2023 16.02 EUR 16.53 EUR
April 2023 15.05 EUR 15.53 EUR
March 2023 15.69 EUR 16.19 EUR
February 2023 15.93 EUR 16.43 EUR
January 2023 15.67 EUR 16.16 EUR
December 2022 14.08 EUR 14.52 EUR
November 2022 13.86 EUR 14.30 EUR
October 2022 12.98 EUR 13.73 EUR
September 2022 14.67 EUR 15.52 EUR
August 2022 15.08 EUR 15.95 EUR
July 2022 17.18 EUR 18.17 EUR
June 2022 17.95 EUR 19.34 EUR
May 2022 22.87 EUR 24.64 EUR
April 2022 24.25 EUR 26.12 EUR
March 2022 24.42 EUR 26.30 EUR
February 2022 25.25 EUR 27.20 EUR
January 2022 26.09 EUR 28.10 EUR
December 2021 32.68 EUR 35.20 EUR
November 2021 31.33 EUR 33.75 EUR
October 2021 30.53 EUR 33.05 EUR
September 2021 31.82 EUR 34.45 EUR
August 2021 31.96 EUR 34.60 EUR
July 2021 31.55 EUR 34.15 EUR
June 2021 30.76 EUR 33.45 EUR
May 2021 30.39 EUR 33.05 EUR
April 2021 26.57 EUR 28.90 EUR
March 2021 22.39 EUR 24.35 EUR
February 2021 20.50 EUR 22.30 EUR
January 2021 18.21 EUR 19.80 EUR
December 2020 19.26 EUR 20.95 EUR
November 2020 17.01 EUR 18.50 EUR
October 2020 14.27 EUR 15.52 EUR
September 2020 13.17 EUR 14.48 EUR
August 2020 12.83 EUR 14.10 EUR
July 2020 12.77 EUR 14.04 EUR
June 2020 10.70 EUR 11.76 EUR
May 2020 10.10 EUR 11.10 EUR
April 2020 9.28 EUR 10.20 EUR
March 2020 7.75 EUR 8.52 EUR
February 2020 11.35 EUR 12.48 EUR
January 2020 10.10 EUR 11.10 EUR
December 2019 11.10 EUR 12.20 EUR
November 2019 10.24 EUR 11.26 EUR
October 2019 10.19 EUR 11.20 EUR
September 2019 9.90 EUR 10.88 EUR
August 2019 10.06 EUR 11.06 EUR
July 2019 10.24 EUR 11.26 EUR
June 2019 10.57 EUR 11.62 EUR
May 2019 10.06 EUR 11.06 EUR
April 2019 8.87 EUR 9.75 EUR
March 2019 9.31 EUR 10.24 EUR
February 2019 8.96 EUR 9.85 EUR
January 2019 9.01 EUR 9.90 EUR
December 2018 8.91 EUR 9.79 EUR
November 2018 9.99 EUR 10.98 EUR
October 2018 9.71 EUR 10.68 EUR
September 2018 11.72 EUR 12.88 EUR
August 2018 11.95 EUR 13.14 EUR
July 2018 10.95 EUR 12.04 EUR
June 2018 12.48 EUR 13.72 EUR
May 2018 11.41 EUR 12.54 EUR
April 2018 10.92 EUR 12.00 EUR
March 2018 12.57 EUR 13.82 EUR
February 2018 10.82 EUR 11.90 EUR
January 2018 9.86 EUR 10.84 EUR
December 2017 10.74 EUR 11.81 EUR
November 2017 10.43 EUR 11.47 EUR
October 2017 7.91 EUR 8.70 EUR
September 2017 8.01 EUR 8.92 EUR
August 2017 7.27 EUR 8.10 EUR
July 2017 6.67 EUR 7.42 EUR
June 2017 5.75 EUR 6.40 EUR
May 2017 5.51 EUR 6.14 EUR
April 2017 5.21 EUR 5.80 EUR
March 2017 4.47 EUR 4.98 EUR
February 2017 4.74 EUR 5.28 EUR
January 2017 3.92 EUR 4.36 EUR
December 2016 3.88 EUR 4.32 EUR
November 2016 3.59 EUR 4.00 EUR
October 2016 3.91 EUR 4.35 EUR
September 2016 3.92 EUR 4.44 EUR
August 2016 3.54 EUR 4.00 EUR
July 2016 3.43 EUR 3.88 EUR
June 2016 3.01 EUR 3.40 EUR
May 2016 3.59 EUR 4.06 EUR
April 2016 3.39 EUR 3.84 EUR
March 2016 3.25 EUR 3.68 EUR
February 2016 2.72 EUR 3.08 EUR
January 2016 2.72 EUR 3.08 EUR
December 2015 2.77 EUR 3.13 EUR
November 2015 2.83 EUR 3.20 EUR
October 2015 2.83 EUR 3.20 EUR
September 2015 2.55 EUR 2.93 EUR
August 2015 2.65 EUR 3.05 EUR
July 2015 2.96 EUR 3.41 EUR
June 2015 2.57 EUR 2.96 EUR
May 2015 2.82 EUR 3.24 EUR
April 2015 2.52 EUR 2.90 EUR
March 2015 2.78 EUR 3.20 EUR
February 2015 2.81 EUR 3.24 EUR
January 2015 2.59 EUR 2.98 EUR
December 2014 2.67 EUR 3.07 EUR
November 2014 2.54 EUR 2.92 EUR
October 2014 2.27 EUR 2.61 EUR
September 2014 2.53 EUR 2.91 EUR
August 2014 2.57 EUR 2.96 EUR
July 2014 2.80 EUR 3.23 EUR
June 2014 2.76 EUR 3.17 EUR
May 2014 2.76 EUR 3.18 EUR
April 2014 2.84 EUR 3.27 EUR
March 2014 3.16 EUR 3.63 EUR
February 2014 2.52 EUR 2.90 EUR
January 2014 2.41 EUR 2.78 EUR
December 2013 2.37 EUR 2.72 EUR
November 2013 2.10 EUR 2.42 EUR
October 2013 2.19 EUR 2.52 EUR
September 2013 1.93 EUR 2.27 EUR
August 2013 1.81 EUR 2.13 EUR
July 2013 2.06 EUR 2.43 EUR
June 2013 2.20 EUR 2.59 EUR
May 2013 2.25 EUR 2.65 EUR
April 2013 2.09 EUR 2.46 EUR
March 2013 2.12 EUR 2.50 EUR
February 2013 2.31 EUR 2.72 EUR
January 2013 2.28 EUR 2.69 EUR
December 2012 1.89 EUR 2.23 EUR
November 2012 1.59 EUR 1.87 EUR
October 2012 1.68 EUR 1.98 EUR
September 2012 1.65 EUR 2.00 EUR
August 2012 1.72 EUR 2.09 EUR
July 2012 1.69 EUR 2.05 EUR
June 2012 1.61 EUR 1.96 EUR
May 2012 1.63 EUR 1.97 EUR
April 2012 1.78 EUR 2.15 EUR
March 2012 2.08 EUR 2.52 EUR
February 2012 1.74 EUR 2.11 EUR
January 2012 1.62 EUR 1.97 EUR
December 2011 1.58 EUR 1.91 EUR
November 2011 1.57 EUR 1.90 EUR
October 2011 1.98 EUR 2.40 EUR
September 2011 1.92 EUR 2.38 EUR
August 2011 2.22 EUR 2.75 EUR
July 2011 2.33 EUR 2.89 EUR
June 2011 2.26 EUR 2.80 EUR
May 2011 2.46 EUR 3.05 EUR
April 2011 2.30 EUR 2.85 EUR
March 2011 2.31 EUR 2.87 EUR
February 2011 2.10 EUR 2.60 EUR
January 2011 2.03 EUR 2.52 EUR
December 2010 1.86 EUR 2.31 EUR
November 2010 1.85 EUR 2.30 EUR
October 2010 2.08 EUR 2.58 EUR
September 2010 2.10 EUR 2.64 EUR
August 2010 2.21 EUR 2.77 EUR
July 2010 2.05 EUR 2.57 EUR
June 2010 1.99 EUR 2.50 EUR
May 2010 1.73 EUR 2.17 EUR
April 2010 2.18 EUR 2.74 EUR
March 2010 2.11 EUR 2.65 EUR
February 2010 2.15 EUR 2.70 EUR
January 2010 2.56 EUR 3.22 EUR
December 2009 2.79 EUR 3.50 EUR
November 2009 2.62 EUR 3.30 EUR
October 2009 2.60 EUR 3.26 EUR
September 2009 2.37 EUR 3.00 EUR
August 2009 2.23 EUR 2.83 EUR
July 2009 2.18 EUR 2.76 EUR
June 2009 2.37 EUR 3.00 EUR
May 2009 2.20 EUR 2.79 EUR
April 2009 1.82 EUR 2.31 EUR
March 2009 1.84 EUR 2.33 EUR
February 2009 1.97 EUR 2.49 EUR
January 2009 2.16 EUR 2.73 EUR
December 2008 1.80 EUR 2.28 EUR
November 2008 1.91 EUR 2.42 EUR
October 2008 2.68 EUR 3.39 EUR
September 2008 2.85 EUR 3.61 EUR
August 2008 3.04 EUR 3.85 EUR
July 2008 2.80 EUR 3.54 EUR
June 2008 3.71 EUR 4.70 EUR
May 2008 4.28 EUR 5.50 EUR
April 2008 3.54 EUR 4.55 EUR
March 2008 3.53 EUR 4.53 EUR
February 2008 3.93 EUR 5.05 EUR
January 2008 3.66 EUR 4.70 EUR
December 2007 4.69 EUR 6.02 EUR
November 2007 4.62 EUR 5.93 EUR
October 2007 5.05 EUR 6.77 EUR

FDR.MC

Price: 21.92EUR

52 week price:
14.08
22.50

Dividend Yield: 3.53%

5-year range yield:
0.93%
5.06%

Forward Dividend Yield: 2.55%

Payout Ratio: 103.09%

Payout Ratio Range:
22.76%
103.09%

Dividend Per Share: 0.57 EUR

Earnings Per Share: 0.55 EUR

P/E Ratio: 38.07

Exchange: MCE

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 855004

Market Capitalization: 4.1 billion

Average Dividend Frequency: 1

Years Paying Dividends: 4

Links: