Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.780	9.780	9.580	9.710	9.710	169,257
2026-07-23	9.800	9.930	9.655	9.685	9.685	263,509
2026-07-22	9.670	9.885	9.580	9.785	9.785	173,013
2026-07-21	9.770	9.790	9.615	9.670	9.670	224,568
2026-07-20	9.785	9.910	9.680	9.785	9.785	134,830
2026-07-17	9.630	9.810	9.500	9.810	9.810	303,303
2026-07-16	9.530	9.765	9.450	9.765	9.765	368,531
2026-07-15	9.460	9.725	9.265	9.425	9.425	379,674
2026-07-14	9.495	9.550	9.330	9.380	9.380	205,726
2026-07-13	9.545	9.750	9.305	9.515	9.515	457,562
2026-07-10	9.640	9.740	9.580	9.675	9.675	176,482
2026-07-09	9.930	9.990	9.620	9.625	9.625	364,867
2026-07-08	9.505	9.880	9.505	9.835	9.835	412,901
2026-07-07	9.400	9.570	9.310	9.485	9.485	323,856
2026-07-06	9.385	9.430	9.275	9.425	9.425	313,325
2026-07-03	9.430	9.565	9.375	9.475	9.475	408,764
2026-07-02	9.500	9.500	9.250	9.405	9.405	312,064
2026-07-01	9.430	9.645	9.230	9.525	9.525	482,808
2026-06-30	9.560	9.595	9.415	9.450	9.450	217,914
2026-06-29	9.600	9.695	9.490	9.495	9.495	374,020
2026-06-26	9.975	9.975	9.465	9.580	9.580	726,402
2026-06-25	10.170	10.180	9.750	9.970	9.970	489,303
2026-06-24	10.550	10.550	10.170	10.190	10.190	306,762
2026-06-23	10.790	10.790	10.520	10.520	10.520	207,481
2026-06-22	10.830	10.940	10.730	10.840	10.840	253,806
2026-06-19	11.030	11.110	10.790	10.790	10.790	382,042
2026-06-18	11.310	11.320	11.080	11.110	11.110	278,665
2026-06-17	11.080	11.380	10.980	11.350	11.350	246,191
2026-06-16	11.760	11.770	10.990	11.080	11.080	778,558
2026-06-15	12.120	12.280	11.710	11.750	11.750	313,929
2026-06-12	11.950	12.010	11.610	11.930	11.930	354,713
2026-06-11	11.710	11.930	11.660	11.830	11.830	256,862
2026-06-10	11.760	11.950	11.700	11.750	11.750	283,687
2026-06-09	11.770	12.190	11.660	11.770	11.770	423,714
2026-06-08	11.550	12.080	11.540	11.760	11.760	412,256
2026-06-05	11.860	12.020	11.590	11.680	11.680	292,679
2026-06-04	11.660	12.070	11.620	11.860	11.860	315,700
2026-06-03	11.510	11.790	11.510	11.670	11.670	308,894
2026-06-02	11.500	11.590	11.400	11.530	11.530	187,518
2026-06-01	11.340	11.570	11.300	11.400	11.400	406,193
2026-05-29	11.410	11.450	11.280	11.340	11.340	516,872
2026-05-28	11.400	11.500	11.310	11.310	11.310	164,501
2026-05-27	11.700	11.790	11.280	11.480	11.480	421,714
2026-05-26	11.960	11.970	11.630	11.730	11.730	274,143
2026-05-25	11.860	12.080	11.860	11.890	11.890	195,365
2026-05-22	12.020	12.130	11.800	11.860	11.860	343,469
2026-05-21	12.100	12.250	12.020	12.080	12.080	234,122
2026-05-20	12.180	12.180	11.940	12.070	12.070	231,979
2026-05-19	12.100	12.340	11.970	12.040	12.040	452,349
2026-05-18	11.650	12.120	11.620	12.070	12.070	341,922
2026-05-15	11.830	11.950	11.750	11.780	11.780	204,120
2026-05-14	11.840	11.980	11.810	11.960	11.960	258,181
2026-05-13	11.650	11.880	11.610	11.700	11.700	251,237
2026-05-12	11.590	11.600	11.410	11.480	11.480	289,268
2026-05-11	11.580	11.620	11.370	11.620	11.620	267,966
2026-05-08	11.520	11.630	11.430	11.600	11.600	239,984
2026-05-07	12.000	12.070	11.620	11.640	11.640	340,346
2026-05-06	12.400	12.470	11.980	12.000	12.000	432,572
2026-05-05	12.220	12.320	12.070	12.280	12.280	370,289
2026-05-04	12.400	12.840	12.300	12.300	12.300	783,195

← NewerPage 2 of 5 · 254 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.