Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.980	19.020	18.800	18.840	18.226	67,889
2025-02-24	19.240	19.400	18.900	18.960	18.342	103,624
2025-02-21	19.420	19.540	19.120	19.240	18.613	142,439
2025-02-20	19.900	20.000	19.020	19.380	18.748	183,954
2025-02-19	20.000	20.150	19.980	20.100	19.445	63,299
2025-02-18	19.960	20.150	19.840	19.980	19.329	87,425
2025-02-17	19.820	19.980	19.820	19.980	19.329	40,852
2025-02-14	19.800	20.050	19.780	19.920	19.271	78,015
2025-02-13	19.560	19.860	19.500	19.780	19.135	71,312
2025-02-12	19.460	19.640	19.300	19.440	18.807	55,384
2025-02-11	19.480	19.540	19.340	19.400	18.768	38,392
2025-02-10	19.620	19.660	19.380	19.480	18.845	32,708
2025-02-07	19.220	19.660	19.060	19.560	18.923	61,688
2025-02-06	19.060	19.580	19.000	19.360	18.729	128,405
2025-02-05	19.000	19.020	18.840	18.960	18.342	24,171
2025-02-04	18.980	19.140	18.880	18.960	18.342	35,928
2025-02-03	18.900	19.040	18.720	19.040	18.420	46,262
2025-01-31	19.200	19.280	19.080	19.120	18.497	40,468
2025-01-30	19.000	19.260	19.000	19.160	18.536	44,216
2025-01-29	19.200	19.220	19.000	19.000	18.381	44,236
2025-01-28	18.880	19.220	18.880	19.020	18.400	90,036
2025-01-27	18.500	18.980	18.500	18.880	18.265	118,849
2025-01-24	18.260	18.540	18.120	18.540	17.936	94,829
2025-01-23	18.160	18.200	18.000	18.140	17.549	59,633
2025-01-22	18.140	18.200	18.040	18.100	17.510	25,955
2025-01-21	18.120	18.140	17.940	18.140	17.549	86,737
2025-01-20	17.900	18.520	17.900	18.120	17.530	158,224
2025-01-17	17.000	17.100	16.940	17.060	16.504	50,177
2025-01-16	16.700	16.960	16.700	16.940	16.388	53,109
2025-01-15	16.700	16.780	16.640	16.740	16.195	45,319
2025-01-14	16.600	16.920	16.600	16.700	16.156	52,668
2025-01-13	16.780	16.780	16.600	16.620	16.078	60,958
2025-01-10	16.920	17.080	16.880	16.880	16.330	38,253
2025-01-09	17.000	17.200	16.960	17.140	16.581	35,860
2025-01-08	16.940	17.200	16.940	17.020	16.465	90,266
2025-01-07	16.880	17.240	16.680	16.980	16.427	102,909
2025-01-06	16.620	16.680	16.380	16.440	15.904	85,372
2025-01-03	16.700	16.760	16.560	16.580	16.040	42,179
2025-01-02	16.840	16.860	16.680	16.760	16.214	49,849
2024-12-31	16.580	16.760	16.560	16.760	16.214	23,940
2024-12-30	16.760	16.760	16.580	16.740	16.195	42,983
2024-12-27	16.700	16.780	16.640	16.720	16.175	64,617
2024-12-24	16.860	16.900	16.640	16.700	16.156	57,754
2024-12-23	16.360	17.000	15.140	16.880	16.330	240,405
2024-12-20	18.400	18.400	18.120	18.120	17.530	231,590
2024-12-19	18.220	18.260	18.140	18.240	17.646	58,157
2024-12-18	18.300	18.420	18.280	18.380	17.781	24,835
2024-12-17	18.340	18.400	18.220	18.320	17.723	62,183
2024-12-16	18.500	18.500	18.160	18.380	17.781	43,237
2024-12-13	18.440	18.460	18.340	18.440	17.839	25,204
2024-12-12	18.480	18.480	18.340	18.440	17.839	38,118
2024-12-11	18.380	18.460	18.300	18.420	17.820	41,199
2024-12-10	18.200	18.500	18.200	18.380	17.781	70,009
2024-12-09	18.100	18.280	17.980	18.220	17.626	33,683
2024-12-06	18.040	18.160	17.940	18.120	17.530	64,726
2024-12-05	18.300	18.300	18.080	18.080	17.491	43,343
2024-12-04	18.260	18.380	18.240	18.240	17.646	44,816
2024-12-03	18.660	18.660	18.300	18.300	17.704	38,101
2024-12-02	18.660	18.740	18.360	18.360	17.762	46,495
2024-11-29	18.700	18.720	18.540	18.680	18.071	38,502

← NewerPage 8 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.