Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.100	23.250	22.950	23.250	23.250	58,338
2026-07-23	23.750	23.750	23.050	23.200	23.200	75,634
2026-07-22	23.900	23.900	23.550	23.700	23.700	39,797
2026-07-21	23.700	23.900	23.550	23.850	23.850	48,695
2026-07-20	24.000	24.050	23.750	23.750	23.750	67,675
2026-07-17	24.050	24.050	23.750	23.850	23.850	40,569
2026-07-16	24.100	24.100	23.750	24.050	24.050	56,531
2026-07-15	23.900	24.100	23.650	24.100	24.100	69,931
2026-07-14	24.050	24.050	23.750	23.900	23.900	56,121
2026-07-13	23.650	24.000	23.650	24.000	24.000	73,337
2026-07-10	23.950	24.100	23.750	23.750	23.750	54,756
2026-07-09	23.850	24.100	23.600	23.950	23.950	87,521
2026-07-08	24.250	24.250	23.750	23.800	23.800	45,701
2026-07-07	24.300	24.300	23.950	24.050	24.050	49,945
2026-07-06	24.650	24.800	23.900	24.250	24.250	93,939
2026-07-03	24.500	24.700	24.400	24.600	24.600	52,331
2026-07-02	24.050	24.400	24.000	24.400	24.400	70,324
2026-07-01	24.150	24.250	24.000	24.000	24.000	77,453
2026-06-30	23.750	24.350	23.650	24.100	24.100	83,178
2026-06-29	23.900	24.000	23.650	23.850	23.850	36,867
2026-06-26	23.900	23.950	23.600	23.800	23.800	55,936
2026-06-25	24.100	24.100	23.750	23.950	23.950	95,673
2026-06-24	24.000	24.150	23.900	24.150	24.150	81,760
2026-06-23	24.150	24.150	23.950	24.050	24.050	58,364
2026-06-22	24.200	24.200	23.950	24.150	24.150	57,830
2026-06-19	23.800	24.200	23.750	24.200	24.200	170,910
2026-06-18	23.950	23.950	23.650	23.750	23.750	53,030
2026-06-17	23.850	23.950	23.700	23.950	23.950	68,745
2026-06-16	24.350	24.400	23.800	23.900	23.900	76,443
2026-06-15	24.900	24.900	24.350	24.350	24.350	83,677
2026-06-12	24.550	24.800	24.500	24.750	24.750	78,037
2026-06-11	24.700	24.850	24.400	24.400	24.400	73,566
2026-06-10	24.500	25.050	24.350	24.700	24.700	113,615
2026-06-09	23.850	24.400	23.750	24.400	24.400	96,487
2026-06-08	23.500	24.000	23.500	23.800	23.800	77,358
2026-06-05	23.500	24.000	23.500	23.650	23.650	85,253
2026-06-04	23.350	23.650	23.250	23.500	23.500	58,069
2026-06-03	23.050	23.450	23.050	23.400	23.400	69,652
2026-06-02	23.400	23.550	23.100	23.200	23.200	160,084
2026-06-01	24.100	24.100	23.400	23.400	23.400	105,730
2026-05-29	24.400	24.500	24.100	24.100	24.100	193,164
2026-05-28	24.900	24.900	24.300	24.300	24.300	100,069
2026-05-27	25.050	25.300	24.950	24.950	24.950	103,352
2026-05-26	25.200	25.250	24.950	24.950	24.950	70,087
2026-05-25	25.200	25.250	25.050	25.250	25.250	59,692
2026-05-22	25.050	25.150	24.600	25.000	25.000	130,363
2026-05-21	24.700	25.000	24.700	25.000	25.000	58,639
2026-05-20	24.250	24.800	24.250	24.700	24.700	135,728
2026-05-19	24.200	24.300	23.900	24.300	24.300	122,010
2026-05-18	23.900	24.300	23.650	24.050	24.050	104,613
2026-05-15	23.200	24.350	22.900	24.350	23.950	231,309
2026-05-14	23.750	23.950	23.700	23.900	23.507	85,892
2026-05-13	23.900	24.000	23.700	23.800	23.409	161,225
2026-05-12	23.900	24.100	23.800	23.850	23.458	57,075
2026-05-11	24.600	24.650	23.900	23.900	23.507	100,255
2026-05-08	24.400	24.600	24.250	24.600	24.196	49,272
2026-05-07	24.800	24.900	24.550	24.550	24.147	132,987
2026-05-06	24.800	25.050	24.750	24.850	24.442	97,488
2026-05-05	24.100	24.650	24.100	24.650	24.245	75,695
2026-05-04	24.100	24.250	24.100	24.100	23.704	89,518

← NewerPage 2 of 5 · 254 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.