Fugro N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.120 | 7.315 | 7.100 | 7.315 | 7.315 | 310,832 |
| 2026-10-15 | 7.210 | 7.260 | 6.990 | 7.110 | 7.110 | 577,534 |
| 2026-10-14 | 7.320 | 7.630 | 7.270 | 7.270 | 7.270 | 687,439 |
| 2026-10-13 | 7.400 | 7.425 | 7.280 | 7.295 | 7.295 | 404,914 |
| 2026-10-12 | 7.435 | 7.470 | 7.350 | 7.470 | 7.470 | 198,661 |
| 2026-10-09 | 7.395 | 7.495 | 7.330 | 7.460 | 7.460 | 325,279 |
| 2026-10-08 | 7.260 | 7.470 | 7.220 | 7.345 | 7.345 | 228,939 |
| 2026-10-07 | 7.660 | 7.690 | 7.300 | 7.315 | 7.315 | 462,972 |
| 2026-10-06 | 7.805 | 7.850 | 7.695 | 7.725 | 7.725 | 143,400 |
| 2026-10-05 | 7.800 | 7.895 | 7.710 | 7.800 | 7.800 | 221,759 |
| 2026-10-02 | 7.750 | 7.870 | 7.635 | 7.835 | 7.835 | 275,137 |
| 2026-10-01 | 8.000 | 8.005 | 7.760 | 7.820 | 7.820 | 333,257 |
| 2026-09-30 | 8.215 | 8.230 | 8.045 | 8.045 | 8.045 | 245,418 |
| 2026-09-29 | 8.115 | 8.300 | 8.115 | 8.210 | 8.210 | 238,373 |
| 2026-09-28 | 8.150 | 8.215 | 8.100 | 8.165 | 8.165 | 221,356 |
| 2026-09-25 | 8.100 | 8.105 | 7.915 | 8.105 | 8.105 | 241,237 |
| 2026-09-24 | 8.200 | 8.200 | 8.000 | 8.060 | 8.060 | 374,708 |
| 2026-09-23 | 7.920 | 8.155 | 7.740 | 8.155 | 8.155 | 574,979 |
| 2026-09-22 | 8.000 | 8.000 | 7.650 | 7.970 | 7.970 | 554,782 |
| 2026-09-21 | 8.105 | 8.215 | 7.920 | 7.935 | 7.935 | 518,185 |
| 2026-09-18 | 8.100 | 8.140 | 7.990 | 8.070 | 8.070 | 473,339 |
| 2026-09-17 | 8.080 | 8.120 | 8.030 | 8.115 | 8.115 | 324,789 |
| 2026-09-16 | 8.190 | 8.250 | 8.100 | 8.110 | 8.110 | 292,948 |
| 2026-09-15 | 8.020 | 8.210 | 7.930 | 8.210 | 8.210 | 436,814 |
| 2026-09-14 | 8.195 | 8.290 | 8.035 | 8.055 | 8.055 | 510,425 |
| 2026-09-11 | 8.200 | 8.300 | 8.180 | 8.255 | 8.255 | 275,807 |
| 2026-09-10 | 8.170 | 8.235 | 8.090 | 8.205 | 8.205 | 382,223 |
| 2026-09-09 | 8.390 | 8.430 | 8.150 | 8.150 | 8.150 | 581,107 |
| 2026-09-08 | 8.425 | 8.500 | 8.380 | 8.430 | 8.430 | 286,386 |
| 2026-09-07 | 8.500 | 8.605 | 8.450 | 8.465 | 8.465 | 270,224 |
| 2026-09-04 | 8.770 | 8.770 | 8.515 | 8.515 | 8.515 | 599,372 |
| 2026-09-03 | 8.680 | 8.820 | 8.670 | 8.735 | 8.735 | 237,635 |
| 2026-09-02 | 8.870 | 8.900 | 8.660 | 8.685 | 8.685 | 278,303 |
| 2026-09-01 | 8.950 | 9.120 | 8.845 | 8.870 | 8.870 | 265,974 |
| 2026-08-31 | 8.880 | 9.020 | 8.875 | 8.945 | 8.945 | 294,796 |
| 2026-08-28 | 9.020 | 9.100 | 8.855 | 8.960 | 8.960 | 305,589 |
| 2026-08-27 | 9.050 | 9.110 | 8.970 | 9.050 | 9.050 | 170,124 |
| 2026-08-26 | 9.000 | 9.095 | 8.998 | 9.025 | 9.025 | 160,718 |
| 2026-08-25 | 8.955 | 9.050 | 8.900 | 9.000 | 9.000 | 156,374 |
| 2026-08-24 | 8.930 | 9.010 | 8.885 | 8.910 | 8.910 | 170,848 |
| 2026-08-21 | 9.050 | 9.080 | 8.965 | 9.005 | 9.005 | 144,519 |
| 2026-08-20 | 9.050 | 9.095 | 9.000 | 9.005 | 9.005 | 181,068 |
| 2026-08-19 | 9.090 | 9.115 | 9.005 | 9.095 | 9.095 | 124,765 |
| 2026-08-18 | 9.060 | 9.115 | 9.000 | 9.060 | 9.060 | 253,748 |
| 2026-08-17 | 9.160 | 9.245 | 9.010 | 9.060 | 9.060 | 238,433 |
| 2026-08-14 | 9.040 | 9.120 | 9.015 | 9.105 | 9.105 | 233,838 |
| 2026-08-13 | 8.855 | 9.135 | 8.820 | 9.020 | 9.020 | 480,047 |
| 2026-08-12 | 8.845 | 8.980 | 8.720 | 8.825 | 8.825 | 305,191 |
| 2026-08-11 | 8.650 | 8.910 | 8.650 | 8.845 | 8.845 | 383,235 |
| 2026-08-10 | 8.760 | 8.790 | 8.620 | 8.650 | 8.650 | 243,879 |
| 2026-08-07 | 8.660 | 8.755 | 8.580 | 8.700 | 8.700 | 332,713 |
| 2026-08-06 | 8.620 | 8.720 | 8.505 | 8.630 | 8.630 | 555,532 |
| 2026-08-05 | 8.800 | 8.860 | 8.605 | 8.605 | 8.605 | 465,077 |
| 2026-08-04 | 8.920 | 9.055 | 8.630 | 8.675 | 8.675 | 775,398 |
| 2026-08-03 | 8.605 | 8.980 | 8.380 | 8.810 | 8.810 | 1,214,021 |
| 2026-07-31 | 9.060 | 9.060 | 8.160 | 8.510 | 8.510 | 2,799,272 |
| 2026-07-30 | 9.350 | 9.800 | 9.320 | 9.650 | 9.650 | 670,376 |
| 2026-07-29 | 9.450 | 9.515 | 9.320 | 9.365 | 9.365 | 268,726 |
| 2026-07-28 | 9.470 | 9.470 | 9.230 | 9.415 | 9.415 | 350,963 |
| 2026-07-27 | 9.775 | 9.810 | 9.465 | 9.500 | 9.500 | 337,687 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.1500 EUR |
| 2025-04-28 | 0.7500 EUR |
| 2024-04-29 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.