Fagron NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 20.400 | 20.700 | 20.400 | 20.550 | 20.212 | 141,512 |
| 2025-11-05 | 20.300 | 20.450 | 20.250 | 20.400 | 20.065 | 43,950 |
| 2025-11-04 | 20.300 | 20.450 | 20.100 | 20.400 | 20.065 | 45,954 |
| 2025-11-03 | 20.600 | 20.600 | 20.300 | 20.350 | 20.016 | 45,509 |
| 2025-10-31 | 20.650 | 20.700 | 20.550 | 20.600 | 20.262 | 70,035 |
| 2025-10-30 | 20.600 | 20.700 | 20.550 | 20.600 | 20.262 | 69,476 |
| 2025-10-29 | 20.450 | 20.750 | 20.400 | 20.550 | 20.212 | 64,658 |
| 2025-10-28 | 20.650 | 20.650 | 20.350 | 20.450 | 20.114 | 67,709 |
| 2025-10-27 | 20.800 | 20.800 | 20.600 | 20.600 | 20.262 | 55,209 |
| 2025-10-24 | 21.100 | 21.150 | 20.800 | 20.800 | 20.458 | 83,499 |
| 2025-10-23 | 21.100 | 21.300 | 21.000 | 21.050 | 20.704 | 63,393 |
| 2025-10-22 | 21.150 | 21.150 | 20.950 | 21.050 | 20.704 | 141,403 |
| 2025-10-21 | 21.050 | 21.150 | 20.850 | 21.100 | 20.753 | 43,497 |
| 2025-10-20 | 20.700 | 21.100 | 20.700 | 21.000 | 20.655 | 65,426 |
← NewerPage 5 of 5 · 254 trading days
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.