Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	20.800	20.900	20.650	20.700	20.360	34,811
2025-08-14	20.850	21.000	20.800	20.800	20.458	37,210
2025-08-13	20.650	20.900	20.500	20.850	20.508	93,713
2025-08-12	20.950	21.000	20.650	20.650	20.311	48,976
2025-08-11	20.700	20.950	20.650	20.900	20.557	64,362
2025-08-08	20.650	20.750	20.550	20.600	20.262	41,822
2025-08-07	20.650	20.950	20.500	20.650	20.311	80,236
2025-08-06	20.950	21.000	20.550	20.650	20.311	69,045
2025-08-05	21.350	21.350	20.950	20.950	20.606	70,049
2025-08-04	21.350	21.400	21.150	21.300	20.950	41,930
2025-08-01	21.350	21.400	21.050	21.200	20.852	90,127
2025-07-31	22.950	23.500	21.450	21.750	21.393	224,704
2025-07-30	22.750	22.750	21.500	22.050	21.688	100,869
2025-07-29	22.350	22.850	22.350	22.650	22.278	87,962
2025-07-28	22.500	22.600	22.300	22.350	21.983	43,552
2025-07-25	22.450	22.450	22.250	22.400	22.032	45,857
2025-07-24	22.350	22.550	22.300	22.450	22.081	53,913
2025-07-23	22.400	22.400	22.150	22.300	21.934	43,154
2025-07-22	22.400	22.450	22.200	22.300	21.934	59,787
2025-07-21	22.150	22.500	22.150	22.400	22.032	45,637
2025-07-18	21.950	22.650	21.900	22.100	21.737	205,826
2025-07-17	21.800	21.800	21.550	21.700	21.344	52,350
2025-07-16	21.750	21.850	21.650	21.700	21.344	46,615
2025-07-15	22.050	22.100	21.700	21.750	21.393	81,722
2025-07-14	21.900	22.100	21.750	22.100	21.737	48,184
2025-07-11	22.100	22.100	21.900	22.000	21.639	48,234
2025-07-10	21.900	22.100	21.900	22.100	21.737	62,147
2025-07-09	22.000	22.050	21.750	21.900	21.540	90,126
2025-07-08	22.050	22.150	21.800	21.950	21.589	70,789
2025-07-07	22.300	22.350	21.950	22.050	21.688	96,759
2025-07-04	22.250	22.450	22.200	22.300	21.934	43,230
2025-07-03	22.150	22.350	22.150	22.350	21.983	61,782
2025-07-02	22.350	22.500	21.850	22.150	21.786	136,517
2025-07-01	22.500	22.800	22.400	22.600	22.229	106,954
2025-06-30	22.700	22.700	22.450	22.450	22.081	75,638
2025-06-27	22.600	22.850	22.550	22.550	22.180	94,011
2025-06-26	22.550	22.650	22.350	22.450	22.081	58,639
2025-06-25	22.450	22.800	22.450	22.550	22.180	77,432
2025-06-24	22.550	22.600	22.300	22.400	22.032	47,520
2025-06-23	22.200	22.550	22.200	22.450	22.081	92,169
2025-06-20	22.550	22.700	22.300	22.350	21.983	192,388
2025-06-19	21.850	22.550	21.850	22.350	21.983	58,066
2025-06-18	22.000	22.400	21.800	21.900	21.540	64,273
2025-06-17	21.800	22.050	21.800	22.000	21.639	52,131
2025-06-16	21.800	22.050	21.750	21.850	21.491	33,767
2025-06-13	21.850	22.000	21.700	21.900	21.540	53,214
2025-06-12	22.000	22.100	21.850	22.000	21.639	37,221
2025-06-11	21.800	22.050	21.700	21.950	21.589	55,382
2025-06-10	21.900	21.950	21.800	21.800	21.442	37,830
2025-06-09	22.050	22.100	21.700	21.900	21.540	35,011
2025-06-06	22.000	22.400	21.950	22.100	21.737	114,252
2025-06-05	21.900	22.000	21.800	21.950	21.589	45,178
2025-06-04	21.600	21.950	21.600	21.900	21.540	63,882
2025-06-03	21.850	21.950	21.650	21.650	21.294	44,251
2025-06-02	21.650	21.850	21.550	21.850	21.491	53,608
2025-05-30	21.750	21.750	21.650	21.650	21.294	74,783
2025-05-29	21.750	21.750	21.450	21.700	21.344	36,038
2025-05-28	21.600	21.650	21.500	21.650	21.294	33,839
2025-05-27	21.450	21.600	21.300	21.600	21.245	43,203
2025-05-26	21.250	21.450	21.250	21.400	21.049	26,366

← NewerPage 6 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.