Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	20.450	20.550	20.300	20.550	20.212	52,377
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
2025-10-17	20.500	20.650	20.350	20.650	20.311	59,515
2025-10-16	20.750	20.800	20.550	20.600	20.262	50,925
2025-10-15	20.850	21.000	20.500	20.750	20.409	71,624
2025-10-14	20.850	20.850	20.750	20.800	20.458	65,479
2025-10-13	20.950	21.100	20.650	20.950	20.606	96,677
2025-10-10	20.600	21.200	20.600	21.000	20.655	172,062
2025-10-09	20.650	20.750	19.880	20.400	20.065	169,127
2025-10-08	19.840	20.300	19.840	20.250	19.917	104,702
2025-10-07	19.800	19.900	19.720	19.740	19.416	42,671
2025-10-06	20.650	20.900	19.720	19.800	19.475	203,171
2025-10-03	19.840	20.250	19.820	20.150	19.819	84,422
2025-10-02	19.920	19.920	19.680	19.780	19.455	49,257
2025-10-01	19.740	19.840	19.600	19.800	19.475	66,134
2025-09-30	19.520	19.840	19.480	19.780	19.455	83,490
2025-09-29	19.680	19.720	19.540	19.620	19.298	38,125
2025-09-26	19.600	19.740	19.580	19.640	19.317	59,174
2025-09-25	19.480	19.660	19.420	19.600	19.278	91,497
2025-09-24	19.560	19.600	19.480	19.600	19.278	41,598
2025-09-23	19.900	19.900	19.560	19.600	19.278	35,864
2025-09-22	19.700	20.000	19.700	19.800	19.475	53,244
2025-09-19	19.540	20.000	19.540	19.820	19.494	270,281
2025-09-18	19.620	19.760	19.240	19.600	19.278	180,648
2025-09-17	19.800	19.900	19.580	19.580	19.258	141,619
2025-09-16	19.920	20.100	19.820	19.840	19.514	66,500
2025-09-15	20.800	20.850	19.920	19.980	19.652	96,397
2025-09-12	20.900	20.950	20.700	20.800	20.458	41,558
2025-09-11	20.800	21.050	20.700	20.900	20.557	72,034
2025-09-10	21.150	21.150	20.700	20.700	20.360	37,660
2025-09-09	21.050	21.150	21.000	21.050	20.704	37,825
2025-09-08	21.100	21.100	20.950	21.050	20.704	28,087
2025-09-05	21.200	21.200	20.850	21.050	20.704	34,871
2025-09-04	20.950	21.250	20.950	21.100	20.753	51,085
2025-09-03	20.800	21.050	20.700	20.900	20.557	44,974
2025-09-02	20.750	20.750	20.550	20.750	20.409	48,616
2025-09-01	20.800	20.900	20.700	20.750	20.409	33,399
2025-08-29	20.800	21.000	20.750	20.750	20.409	52,722
2025-08-28	20.650	20.850	20.550	20.800	20.458	49,320
2025-08-27	20.550	20.650	20.500	20.650	20.311	53,794
2025-08-26	20.600	20.650	20.500	20.550	20.212	124,801
2025-08-25	20.700	20.700	20.550	20.650	20.311	58,400
2025-08-22	20.600	20.700	20.550	20.650	20.311	69,133
2025-08-21	20.700	20.800	20.450	20.700	20.360	93,357
2025-08-20	20.600	20.800	20.550	20.800	20.458	76,783
2025-08-19	20.800	20.850	20.700	20.700	20.360	29,626
2025-08-18	20.750	20.800	20.550	20.800	20.458	44,828

← NewerPage 5 of 22 · 1,281 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.