Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	23.900	24.100	23.800	24.000	23.606	91,927
2026-04-29	23.750	24.000	23.700	24.000	23.606	65,128
2026-04-28	23.700	23.800	23.550	23.750	23.360	71,593
2026-04-27	23.600	23.900	23.600	23.650	23.262	136,558
2026-04-24	23.600	23.800	23.450	23.600	23.212	65,557
2026-04-23	23.800	23.850	23.550	23.600	23.212	113,222
2026-04-22	23.850	24.000	23.750	23.900	23.507	52,307
2026-04-21	24.300	24.350	23.800	23.800	23.409	86,506
2026-04-20	24.500	24.500	24.200	24.350	23.950	121,205
2026-04-17	23.750	24.400	23.700	24.400	23.999	209,381
2026-04-16	23.400	23.850	23.300	23.750	23.360	215,486
2026-04-15	23.000	23.700	22.950	23.350	22.966	156,168
2026-04-14	22.950	23.250	22.800	22.950	22.573	177,543
2026-04-13	22.300	22.900	22.250	22.800	22.426	174,438
2026-04-10	22.450	22.800	22.400	22.500	22.130	222,128
2026-04-09	22.600	22.700	21.750	22.500	22.130	172,790
2026-04-08	22.350	22.550	22.100	22.150	21.786	212,571
2026-04-07	22.200	22.300	21.800	22.000	21.639	125,379
2026-04-02	22.050	22.100	21.400	22.100	21.737	219,706
2026-04-01	22.000	22.150	21.450	21.800	21.442	144,949
2026-03-31	21.600	21.750	21.450	21.600	21.245	83,958
2026-03-30	21.150	21.550	21.050	21.550	21.196	79,454
2026-03-27	21.400	21.400	21.100	21.200	20.852	52,680
2026-03-26	21.550	21.550	21.150	21.400	21.049	91,416
2026-03-25	21.700	22.050	21.400	21.500	21.147	92,492
2026-03-24	21.550	21.850	21.500	21.500	21.147	103,701
2026-03-23	21.200	21.900	20.900	21.550	21.196	204,406
2026-03-20	22.300	22.350	21.650	21.650	21.294	159,363
2026-03-19	22.100	22.750	21.900	22.150	21.786	158,886
2026-03-18	22.200	22.350	22.100	22.150	21.786	54,490
2026-03-17	21.900	22.300	21.800	22.150	21.786	77,792
2026-03-16	22.250	22.250	21.750	21.900	21.540	113,093
2026-03-13	22.150	22.300	22.050	22.250	21.885	65,273
2026-03-12	22.050	22.300	22.000	22.200	21.835	58,867
2026-03-11	22.300	22.350	21.950	22.150	21.786	82,667
2026-03-10	22.550	22.800	22.250	22.350	21.983	111,670
2026-03-09	21.500	21.900	21.300	21.900	21.540	68,455
2026-03-06	21.850	21.950	21.600	21.750	21.393	113,979
2026-03-05	22.250	22.400	21.750	21.750	21.393	126,650
2026-03-04	22.200	22.300	22.050	22.250	21.885	68,116
2026-03-03	22.300	22.300	21.950	22.200	21.835	109,594
2026-03-02	22.350	22.600	22.100	22.550	22.180	110,655
2026-02-27	22.450	22.800	22.450	22.750	22.376	213,868
2026-02-26	22.100	22.450	22.000	22.450	22.081	51,239
2026-02-25	22.150	22.200	21.950	22.150	21.786	55,351
2026-02-24	22.000	22.250	21.800	22.100	21.737	75,518
2026-02-23	22.300	22.400	21.850	22.000	21.639	112,577
2026-02-20	22.750	22.800	22.200	22.350	21.983	87,490
2026-02-19	22.850	23.000	22.500	22.650	22.278	107,163
2026-02-18	22.700	22.950	22.550	22.950	22.573	81,423
2026-02-17	22.400	22.850	22.200	22.700	22.327	105,623
2026-02-16	22.900	22.900	22.350	22.400	22.032	78,847
2026-02-13	23.300	23.400	22.650	22.750	22.376	125,671
2026-02-12	22.150	23.850	22.050	23.450	23.065	312,822
2026-02-11	21.950	22.000	21.550	21.600	21.245	124,975
2026-02-10	22.000	22.150	21.950	21.950	21.589	77,462
2026-02-09	22.250	22.250	21.950	21.950	21.589	83,100
2026-02-06	22.200	22.250	22.100	22.250	21.885	85,643
2026-02-05	22.000	22.300	21.800	22.200	21.835	70,394
2026-02-04	22.000	22.350	21.900	22.200	21.835	59,677

← NewerPage 3 of 22 · 1,283 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.