Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	22.200	22.300	21.950	22.050	21.688	99,810
2026-02-02	22.150	22.300	22.100	22.100	21.737	80,131
2026-01-30	22.400	22.550	22.150	22.150	21.786	112,513
2026-01-29	22.450	22.500	22.050	22.400	22.032	129,142
2026-01-28	22.800	22.950	22.300	22.350	21.983	123,977
2026-01-27	23.000	23.150	22.900	23.100	22.721	75,920
2026-01-26	22.800	23.050	22.650	22.900	22.524	65,694
2026-01-23	23.000	23.000	22.700	22.800	22.426	46,385
2026-01-22	22.600	23.000	22.600	22.950	22.573	75,974
2026-01-21	22.700	22.900	22.200	22.500	22.130	154,417
2026-01-20	22.600	22.800	22.450	22.700	22.327	84,818
2026-01-19	22.700	22.900	22.450	22.700	22.327	114,405
2026-01-16	22.150	23.000	22.150	22.900	22.524	139,396
2026-01-15	21.800	22.150	21.600	22.100	21.737	142,164
2026-01-14	21.700	21.800	21.550	21.750	21.393	101,651
2026-01-13	22.050	22.100	21.600	21.750	21.393	117,514
2026-01-12	22.000	22.100	21.950	22.000	21.639	69,984
2026-01-09	21.850	22.250	21.750	22.100	21.737	97,854
2026-01-08	22.000	22.000	21.750	21.950	21.589	150,901
2026-01-07	21.850	22.200	21.750	22.050	21.688	172,049
2026-01-06	21.950	21.950	21.650	21.800	21.442	139,141
2026-01-05	22.100	22.100	21.600	21.700	21.344	131,023
2026-01-02	21.650	22.350	21.650	21.750	21.393	112,970
2025-12-31	21.350	21.350	21.250	21.300	20.950	18,085
2025-12-30	21.250	21.400	21.200	21.400	21.049	39,763
2025-12-29	21.250	21.450	21.200	21.250	20.901	45,481
2025-12-24	21.300	21.350	21.250	21.250	20.901	5,752
2025-12-23	21.250	21.350	21.100	21.300	20.950	35,232
2025-12-22	21.300	21.400	21.000	21.300	20.950	72,957
2025-12-19	20.750	21.300	20.700	21.300	20.950	129,739
2025-12-18	20.450	20.850	20.450	20.750	20.409	62,051
2025-12-17	20.550	20.550	20.300	20.550	20.212	36,255
2025-12-16	20.600	20.800	20.450	20.500	20.163	38,988
2025-12-15	20.550	20.800	20.400	20.650	20.311	66,739
2025-12-12	20.500	20.800	20.450	20.600	20.262	57,660
2025-12-11	20.250	20.600	20.200	20.550	20.212	47,664
2025-12-10	20.350	20.400	20.150	20.300	19.967	63,741
2025-12-09	20.300	20.450	20.000	20.350	20.016	64,981
2025-12-08	20.900	20.900	20.250	20.250	19.917	48,181
2025-12-05	20.700	20.950	20.650	20.900	20.557	42,443
2025-12-04	20.900	21.000	20.700	20.750	20.409	56,124
2025-12-03	20.900	21.050	20.850	20.850	20.508	68,533
2025-12-02	21.100	21.150	20.900	20.950	20.606	46,042
2025-12-01	21.250	21.250	20.950	21.100	20.753	62,678
2025-11-28	21.300	21.350	21.200	21.300	20.950	22,661
2025-11-27	21.100	21.350	21.050	21.350	20.999	53,819
2025-11-26	21.250	21.250	21.000	21.100	20.753	48,175
2025-11-25	21.100	21.400	21.100	21.200	20.852	88,357
2025-11-24	21.050	21.200	20.850	21.050	20.704	141,594
2025-11-21	20.300	20.700	20.300	20.700	20.360	44,615
2025-11-20	20.400	20.600	20.400	20.500	20.163	36,337
2025-11-19	20.250	20.550	20.250	20.350	20.016	36,521
2025-11-18	20.200	20.300	20.100	20.300	19.967	49,435
2025-11-17	20.650	20.700	20.300	20.400	20.065	38,352
2025-11-14	20.650	20.700	20.450	20.700	20.360	51,738
2025-11-13	20.900	21.000	20.700	20.750	20.409	40,156
2025-11-12	21.000	21.000	20.800	20.900	20.557	58,034
2025-11-11	20.600	20.700	20.500	20.700	20.360	38,891
2025-11-10	20.550	20.750	20.500	20.550	20.212	55,434
2025-11-07	20.450	20.550	20.300	20.550	20.212	52,377

← NewerPage 4 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.