Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	21.200	21.350	21.050	21.100	20.753	77,675
2025-05-22	21.350	21.350	21.100	21.200	20.852	60,716
2025-05-21	21.250	21.450	21.200	21.400	21.049	60,165
2025-05-20	21.000	21.450	20.800	21.350	20.999	42,491
2025-05-19	21.050	21.050	20.600	20.950	20.606	88,180
2025-05-16	21.250	21.650	21.050	21.300	20.606	156,436
2025-05-15	21.300	21.500	21.250	21.300	20.606	68,514
2025-05-14	21.300	21.400	21.100	21.350	20.654	58,337
2025-05-13	21.200	21.500	21.200	21.250	20.558	51,703
2025-05-12	21.250	21.300	21.000	21.200	20.509	59,693
2025-05-09	21.400	21.550	21.350	21.350	20.654	40,622
2025-05-08	21.250	21.400	21.250	21.350	20.654	43,679
2025-05-07	21.100	21.200	20.950	21.150	20.461	55,955
2025-05-06	21.100	21.250	21.100	21.200	20.509	29,126
2025-05-05	21.300	21.300	20.950	21.100	20.412	39,547
2025-05-02	20.600	21.100	20.600	21.100	20.412	83,722
2025-04-30	20.350	20.550	20.300	20.500	19.832	85,624
2025-04-29	20.150	20.350	20.050	20.300	19.638	49,347
2025-04-28	19.780	20.250	19.620	20.100	19.445	125,982
2025-04-25	19.280	19.420	19.100	19.340	18.710	59,840
2025-04-24	19.200	19.360	19.060	19.320	18.690	25,425
2025-04-23	18.960	19.340	18.840	19.160	18.536	64,629
2025-04-22	19.400	19.400	18.820	18.880	18.265	52,000
2025-04-17	19.280	19.360	19.180	19.300	18.671	28,127
2025-04-16	19.300	19.520	19.200	19.300	18.671	34,410
2025-04-15	19.580	19.640	19.240	19.400	18.768	32,061
2025-04-14	19.500	19.540	19.260	19.420	18.787	44,465
2025-04-11	19.500	19.500	18.840	19.340	18.710	59,525
2025-04-10	20.350	20.350	19.220	19.360	18.729	180,369
2025-04-09	18.340	18.800	18.320	18.540	17.936	85,073
2025-04-08	18.140	18.980	18.140	18.920	18.303	103,312
2025-04-07	18.000	18.460	17.540	17.860	17.278	115,215
2025-04-04	19.060	19.200	18.680	18.800	18.187	59,909
2025-04-03	18.900	19.360	18.820	19.360	18.729	63,907
2025-04-02	19.080	19.220	18.920	19.220	18.594	50,017
2025-04-01	19.020	19.140	19.020	19.080	18.458	34,516
2025-03-31	19.100	19.100	18.900	18.940	18.323	47,446
2025-03-28	19.380	19.380	19.100	19.220	18.594	40,688
2025-03-27	19.020	19.280	18.940	19.240	18.613	37,093
2025-03-26	19.320	19.360	19.020	19.120	18.497	45,463
2025-03-25	19.200	19.420	19.180	19.340	18.710	38,851
2025-03-24	19.260	19.320	19.080	19.140	18.516	37,378
2025-03-21	19.100	19.180	18.980	19.120	18.497	62,504
2025-03-20	19.220	19.300	18.980	19.160	18.536	36,225
2025-03-19	19.100	19.220	18.980	19.180	18.555	59,925
2025-03-18	19.000	19.260	18.920	19.100	18.478	71,891
2025-03-17	18.700	19.180	18.700	19.180	18.555	44,914
2025-03-14	18.600	18.660	18.560	18.640	18.033	35,771
2025-03-13	18.660	18.940	18.580	18.580	17.975	79,871
2025-03-12	18.520	18.760	18.460	18.700	18.091	57,643
2025-03-11	18.620	18.760	18.520	18.540	17.936	73,511
2025-03-10	19.000	19.260	18.240	18.620	18.013	74,220
2025-03-07	18.180	18.500	18.180	18.500	17.897	31,119
2025-03-06	18.480	18.520	18.120	18.300	17.704	46,935
2025-03-05	18.440	18.620	18.340	18.380	17.781	51,942
2025-03-04	18.420	18.540	18.280	18.280	17.684	31,624
2025-03-03	18.560	18.680	18.440	18.440	17.839	74,839
2025-02-28	18.560	18.580	18.400	18.560	17.955	131,573
2025-02-27	18.560	18.620	18.440	18.580	17.975	41,756
2025-02-26	18.900	18.900	18.620	18.640	18.033	36,793

← NewerPage 7 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.