Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	21.100	21.100	20.640	20.640	19.011	262,640
2024-09-04	21.440	21.760	21.180	21.260	19.582	211,200
2024-09-03	22.380	22.460	21.580	21.780	20.061	183,806
2024-09-02	22.620	22.620	22.080	22.320	20.558	161,714
2024-08-30	22.420	22.680	22.420	22.560	20.779	226,002
2024-08-29	22.120	22.500	22.120	22.440	20.669	159,528
2024-08-28	22.500	22.500	22.080	22.080	20.337	152,136
2024-08-27	22.580	22.640	22.220	22.460	20.687	227,850
2024-08-26	22.780	22.840	22.400	22.580	20.797	189,574
2024-08-23	22.360	22.840	22.320	22.840	21.037	175,056
2024-08-22	23.200	23.340	22.360	22.380	20.613	269,291
2024-08-21	21.920	23.560	21.900	23.260	21.424	447,811
2024-08-20	22.340	22.420	21.900	21.900	20.171	189,397
2024-08-19	22.320	22.460	22.160	22.320	20.558	158,387
2024-08-16	22.200	22.300	22.060	22.300	20.540	178,469
2024-08-15	22.160	22.220	21.880	22.160	20.411	174,950
2024-08-14	22.180	22.280	22.020	22.240	20.484	191,166
2024-08-13	21.900	22.180	21.780	22.020	20.282	182,542
2024-08-12	21.820	22.160	21.740	21.880	20.153	272,917
2024-08-09	21.560	21.640	21.400	21.640	19.932	211,940
2024-08-08	21.340	21.580	21.080	21.460	19.766	256,848
2024-08-07	21.460	21.820	21.400	21.520	19.821	354,283
2024-08-06	21.600	22.240	21.080	21.160	19.490	499,422
2024-08-05	21.060	21.400	20.500	21.100	19.434	608,809
2024-08-02	22.920	22.920	22.120	22.120	20.374	483,361
2024-08-01	25.500	25.660	22.740	22.960	21.147	811,840
2024-07-31	24.840	24.940	24.600	24.620	22.676	334,126
2024-07-30	24.200	24.520	24.160	24.500	22.566	123,713
2024-07-29	24.580	24.680	24.260	24.340	22.419	124,223
2024-07-26	24.100	24.700	24.100	24.460	22.529	221,162
2024-07-25	24.760	24.840	23.680	24.040	22.142	218,954
2024-07-24	24.720	25.040	24.480	24.960	22.990	154,944
2024-07-23	25.300	25.400	24.800	24.800	22.842	262,121
2024-07-22	24.760	25.200	24.700	25.160	23.174	238,988
2024-07-19	25.000	25.140	24.520	24.720	22.769	370,974
2024-07-18	24.100	25.060	24.000	25.040	23.063	426,058
2024-07-17	23.960	24.300	23.940	24.240	22.326	233,143
2024-07-16	23.560	24.100	23.480	24.100	22.197	214,407
2024-07-15	23.240	23.700	23.240	23.600	21.737	203,317
2024-07-12	22.700	23.360	22.660	23.300	21.461	243,169
2024-07-11	22.560	22.740	22.340	22.700	20.908	155,126
2024-07-10	22.840	22.840	22.300	22.620	20.834	204,466
2024-07-09	23.180	23.220	22.880	22.920	21.111	153,938
2024-07-08	22.880	23.240	22.860	23.180	21.350	134,969
2024-07-05	23.100	23.260	22.920	22.980	21.166	136,598
2024-07-04	23.140	23.320	22.920	23.060	21.240	98,967
2024-07-03	22.760	23.020	22.560	23.020	21.203	148,740
2024-07-02	22.740	22.920	22.500	22.760	20.963	160,428
2024-07-01	23.000	23.040	22.720	22.740	20.945	129,440
2024-06-28	22.580	22.880	22.560	22.560	20.779	160,769
2024-06-27	22.060	22.880	22.060	22.580	20.797	217,599
2024-06-26	22.960	23.160	22.020	22.020	20.282	245,057
2024-06-25	22.860	23.000	22.620	22.960	21.147	172,518
2024-06-24	22.340	22.980	22.100	22.900	21.092	284,280
2024-06-21	22.680	22.780	22.160	22.300	20.540	1,224,434
2024-06-20	22.400	22.760	22.380	22.640	20.853	162,954
2024-06-19	22.300	22.620	22.280	22.380	20.613	232,601
2024-06-18	22.320	22.460	22.180	22.380	20.613	154,831
2024-06-17	22.060	22.360	22.040	22.200	20.447	198,621
2024-06-14	22.400	22.580	21.640	21.920	20.190	303,033

← NewerPage 10 of 22 · 1,284 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.