Fagron NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.850	23.500	22.750	23.500	23.500	108,572
2026-10-15	22.550	22.900	22.400	22.750	22.750	133,912
2026-10-14	22.200	22.800	22.200	22.500	22.500	106,629
2026-10-13	22.400	22.950	22.200	22.200	22.200	151,255
2026-10-12	22.500	22.600	22.300	22.400	22.400	82,636
2026-10-09	22.400	22.800	22.150	22.200	22.200	141,227
2026-10-08	22.700	22.700	21.675	22.300	22.300	283,213
2026-10-07	23.050	23.100	22.700	22.850	22.850	114,286
2026-10-06	22.600	23.250	22.600	23.050	23.050	64,035
2026-10-05	22.700	23.000	22.500	22.650	22.650	82,061
2026-10-02	22.650	22.850	22.500	22.500	22.500	61,829
2026-10-01	23.150	23.150	22.500	22.600	22.600	112,603
2026-09-30	22.850	23.400	22.850	23.250	23.250	122,265
2026-09-29	23.150	23.300	22.750	22.850	22.850	103,649
2026-09-28	22.050	23.550	22.000	23.150	23.150	219,430
2026-09-25	21.850	22.100	21.750	21.750	21.750	120,182
2026-09-24	21.750	22.150	21.700	21.900	21.900	37,438
2026-09-23	22.200	22.200	21.750	21.750	21.750	65,342
2026-09-22	21.900	22.400	21.800	22.200	22.200	69,496
2026-09-21	21.950	22.250	21.750	21.950	21.950	89,686
2026-09-18	22.200	22.200	21.700	21.950	21.950	148,108
2026-09-17	22.200	22.400	22.000	22.200	22.200	75,949
2026-09-16	21.700	22.200	21.650	22.050	22.050	99,426
2026-09-15	21.150	21.800	21.050	21.750	21.750	93,446
2026-09-14	21.000	21.200	20.950	21.150	21.150	88,405
2026-09-11	21.050	21.250	20.850	21.000	21.000	96,298
2026-09-10	21.350	21.450	21.100	21.100	21.100	66,267
2026-09-09	21.550	21.550	21.350	21.400	21.400	48,340
2026-09-08	21.700	21.850	21.600	21.600	21.600	34,056
2026-09-07	21.650	21.800	21.500	21.700	21.700	71,829
2026-09-04	22.000	22.000	21.600	21.650	21.650	60,578
2026-09-03	22.050	22.250	21.950	21.950	21.950	61,459
2026-09-02	22.200	22.250	21.900	22.000	22.000	100,432
2026-09-01	22.350	22.400	22.000	22.300	22.300	111,140
2026-08-31	22.500	22.500	22.250	22.250	22.250	236,649
2026-08-28	22.550	22.650	22.400	22.500	22.500	89,768
2026-08-27	22.500	22.500	22.300	22.500	22.500	89,724
2026-08-26	22.450	22.600	22.450	22.450	22.450	54,079
2026-08-25	22.300	22.500	22.250	22.450	22.450	76,026
2026-08-24	22.350	22.400	22.100	22.300	22.300	111,839
2026-08-21	22.400	22.500	22.250	22.350	22.350	45,767
2026-08-20	22.300	22.450	22.250	22.350	22.350	68,191
2026-08-19	22.450	22.450	22.200	22.300	22.300	87,000
2026-08-18	22.400	22.550	22.400	22.500	22.500	43,645
2026-08-17	22.450	22.500	22.350	22.450	22.450	46,810
2026-08-14	22.400	22.650	22.350	22.500	22.500	45,077
2026-08-13	22.250	22.500	22.250	22.300	22.300	63,701
2026-08-12	22.500	22.500	22.200	22.200	22.200	88,799
2026-08-11	22.300	22.750	22.300	22.450	22.450	89,175
2026-08-10	22.550	22.700	22.250	22.400	22.400	66,842
2026-08-07	22.450	22.800	22.450	22.550	22.550	97,480
2026-08-06	22.500	22.750	22.350	22.350	22.350	131,019
2026-08-05	22.400	22.800	22.000	22.450	22.450	181,840
2026-08-04	22.550	22.600	22.250	22.250	22.250	99,458
2026-08-03	23.100	23.200	22.450	22.600	22.600	177,689
2026-07-31	23.850	23.900	23.000	23.200	23.200	155,138
2026-07-30	23.600	24.000	22.700	23.750	23.750	174,956
2026-07-29	23.250	23.500	23.150	23.400	23.400	122,132
2026-07-28	23.050	23.300	23.000	23.300	23.300	101,669
2026-07-27	23.500	23.550	23.000	23.150	23.150	50,967

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.4000 EUR
2025-05-19	0.3500 EUR
2024-05-21	0.3000 EUR
2023-05-15	0.2500 EUR
2022-05-16	0.2000 EUR
2021-05-17	0.1800 EUR
2020-05-14	0.0800 EUR
2019-05-16	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.