BME · MDF · stock
Duro Felguera, S.A. (MDF) stock price history
Every BME trading session of Duro Felguera, S.A. from Jan 2, 2002 to Sep 28, 2026: 6,343 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDF adjusted close, 2002 to 2026
- €29.24
- All time high, 2013
- €0.3385
- 52 week high, €0.1400 low
- 6,343
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
MDF key facts
- Duro Felguera, S.A. (MDF) closed at €0.2480 on Sep 28, 2026 on BME.
- MDF's all time high close is €29.24, set on Sep 10, 2013; its all time low close is €0.1500 on Mar 3, 2026.
- MDF's 52 week range is €0.1400 to €0.3385.
- MDF returned -15.6% over the year to Sep 28, 2026 and -74.2% over five years.
- Over ten years MDF returned -97%, -28.8% a year compounded.
- MDF's deepest drawdown was -99.5% from Sep 11, 2013 to Mar 3, 2026.
- DataCedar holds 6,343 daily sessions of MDF history from Jan 2, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MDF price chart, 2002 to 2026
MDF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | +12.7% |
| 6 months | +39.3% |
| Year to date | +37.8% |
| 1 year | -15.6% |
| 3 years | -61.4% |
| 5 years | -74.2% |
| 10 years | -96.6% |
| Since Jan 2, 2002 | -56.7% |
| Compound annual growth, 24.7 years | -3.3% |
MDF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €29.24 on Sep 10, 2013
- All time low close
- €0.1500 on Mar 3, 2026
- 52 week high
- €0.3385 on Jun 16, 2026
- 52 week low
- €0.1400 on Mar 3, 2026
- Deepest drawdown
- -99.5% from Sep 11, 2013 to Mar 3, 2026, not yet recovered
- Best single session
- +232.8% on Jul 9, 2018
- Worst single session
- -79.1% on Jul 31, 2018
- Volatility, 1 year annualised
- 80.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2006, +211%
- Worst calendar year
- 2018, -71%
MDF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 2, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.1700 | €0.3385 | €0.1400 | €0.2480 | +45.7% | 115.7M | 189 |
| 2025 | €0.2350 | €0.4400 | €0.1700 | €0.1702 | -25.4% | 254.1M | 255 |
| 2024 | €0.6520 | €0.7100 | €0.2000 | €0.2280 | -65.0% | 80.7M | 256 |
| 2023 | €0.6480 | €1.03 | €0.6170 | €0.6520 | +0.3% | 70.1M | 255 |
| 2022 | €0.8800 | €1.11 | €0.5000 | €0.6500 | -25.8% | 92.8M | 257 |
| 2021 | €0.6220 | €1.50 | €0.6140 | €0.8765 | +41.6% | 376.1M | 256 |
| 2020 | €0.3630 | €0.8400 | €0.1300 | €0.6190 | +73.4% | 856.1M | 257 |
| 2019 | €0.5800 | €0.9250 | €0.1910 | €0.3570 | -37.9% | 323.1M | 256 |
| 2018 | €2.06 | €21.00 | €0.3700 | €0.5750 | -71.2% | 143.5M | 254 |
| 2017 | €6.83 | €8.95 | €2.00 | €2.00 | -70.5% | 25.7M | 255 |
| 2016 | €8.10 | €10.70 | €6.11 | €6.77 | -15.2% | 18.5M | 257 |
| 2015 | €19.69 | €25.61 | €7.80 | €7.98 | -59.3% | 18.4M | 256 |
| 2014 | €27.14 | €29.18 | €19.63 | €19.63 | -27.2% | 15.8M | 255 |
| 2013 | €25.06 | €29.40 | €24.42 | €26.98 | +8.8% | 27.8M | 255 |
| 2012 | €24.07 | €26.17 | €19.77 | €24.80 | +3.9% | 5.5M | 256 |
| 2011 | €23.03 | €27.17 | €20.37 | €23.89 | +3.7% | 7.7M | 257 |
| 2010 | €18.08 | €27.88 | €15.92 | €23.03 | +27.3% | 6.1M | 256 |
| 2009 | €8.60 | €19.21 | €8.60 | €18.08 | +112.5% | 4.3M | 254 |
| 2008 | €17.99 | €17.99 | €8.02 | €8.51 | -52.0% | 3.7M | 254 |
| 2007 | €14.65 | €19.14 | €14.57 | €17.75 | +21.1% | 13.2M | 255 |
| 2006 | €4.82 | €17.29 | €4.63 | €14.65 | +211.2% | 11.1M | 255 |
| 2005 | €1.65 | €4.82 | €1.63 | €4.71 | +185.4% | 1.4M | 260 |
| 2004 | €1.27 | €1.68 | €1.13 | €1.65 | +29.5% | 849.8K | 262 |
| 2003 | €0.7790 | €1.47 | €0.7679 | €1.27 | +63.5% | 441.7K | 261 |
| 2002 | €0.5724 | €0.8666 | €0.5141 | €0.7790 | n/a | 427.3K | 260 |
MDF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.2480 | -4.6% |
| August 2026 | €0.2600 | +34.0% |
| July 2026 | €0.1940 | -7.6% |
| June 2026 | €0.2100 | +21.0% |
| May 2026 | €0.1736 | +0.9% |
| April 2026 | €0.1720 | -2.2% |
| March 2026 | €0.1758 | -2.3% |
| February 2026 | €0.1800 | -0.6% |
| January 2026 | €0.1810 | +6.3% |
| December 2025 | €0.1702 | -16.6% |
| November 2025 | €0.2040 | -18.6% |
| October 2025 | €0.2505 | -11.0% |
About the MDF data
Daily bars. 6,343 sessions from Jan 2, 2002 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MDF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
MDF share price history
