Fagron NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	14.350	14.420	13.810	13.910	12.894	237,503
2021-11-17	14.780	14.790	14.350	14.380	13.330	99,314
2021-11-16	14.870	14.890	14.710	14.780	13.701	54,114
2021-11-15	15.030	15.030	14.780	14.870	13.784	66,517
2021-11-12	15.020	15.050	14.890	15.030	13.932	66,058
2021-11-11	14.730	15.100	14.720	15.020	13.923	92,457
2021-11-10	14.920	14.920	14.680	14.760	13.682	145,403
2021-11-09	15.030	15.250	14.810	14.900	13.812	200,292
2021-11-08	14.980	15.020	14.800	14.840	13.756	74,879
2021-11-05	15.000	15.080	14.740	15.010	13.914	152,247
2021-11-04	15.270	15.270	14.970	15.000	13.905	160,253
2021-11-03	14.830	15.190	14.820	15.180	14.072	106,530
2021-11-02	15.000	15.040	14.800	14.880	13.793	106,854
2021-11-01	15.060	15.240	14.930	14.980	13.886	88,482
2021-10-29	15.150	15.200	14.930	14.980	13.886	124,411
2021-10-28	15.190	15.300	15.110	15.120	14.016	100,913
2021-10-27	15.280	15.300	15.050	15.090	13.988	121,833
2021-10-26	15.520	15.550	15.290	15.310	14.192	56,858
2021-10-25	15.570	15.610	15.370	15.420	14.294	81,427
2021-10-22	15.500	15.510	15.330	15.480	14.350	79,018
2021-10-21	15.610	15.660	15.420	15.490	14.359	54,446
2021-10-20	15.700	15.770	15.540	15.600	14.461	139,181
2021-10-19	15.700	15.760	15.510	15.630	14.489	65,337
2021-10-18	15.500	15.640	15.450	15.610	14.470	194,576
2021-10-15	15.620	15.640	15.230	15.460	14.331	187,685
2021-10-14	15.530	15.850	15.440	15.680	14.535	158,071

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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