Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.500	12.380	11.500	12.350	12.350	1,025,548
2026-04-29	11.550	11.610	11.450	11.530	11.530	257,617
2026-04-28	11.730	11.740	11.420	11.450	11.450	409,075
2026-04-27	11.000	11.770	10.960	11.510	11.510	547,678
2026-04-24	10.740	11.510	10.710	11.190	11.040	993,055
2026-04-23	10.590	11.000	10.500	10.800	10.655	547,297
2026-04-22	10.530	10.990	10.530	10.650	10.507	511,902
2026-04-21	10.650	10.730	10.500	10.500	10.359	251,899
2026-04-20	10.650	10.840	10.580	10.630	10.488	413,362
2026-04-17	10.890	10.920	10.700	10.810	10.665	445,531
2026-04-16	10.950	11.000	10.740	10.900	10.754	313,985
2026-04-15	11.200	11.250	10.910	10.940	10.793	266,216
2026-04-14	11.080	11.150	11.010	11.130	10.981	270,884
2026-04-13	10.990	11.040	10.820	11.040	10.892	214,265
2026-04-10	11.450	11.460	11.010	11.040	10.892	687,479
2026-04-09	11.510	11.650	11.360	11.430	11.277	329,774
2026-04-08	11.100	11.500	10.910	11.420	11.267	1,288,415
2026-04-07	10.550	10.890	10.530	10.690	10.547	712,698
2026-04-02	10.420	10.660	10.380	10.580	10.438	345,986
2026-04-01	10.850	10.900	10.580	10.600	10.458	295,675
2026-03-31	10.510	10.640	10.310	10.580	10.438	451,229
2026-03-30	10.210	10.590	10.190	10.470	10.330	531,622
2026-03-27	10.440	10.490	10.170	10.180	10.044	536,004
2026-03-26	10.550	10.610	10.370	10.480	10.340	346,669
2026-03-25	10.360	10.740	10.350	10.510	10.369	555,790
2026-03-24	10.050	10.400	10.050	10.260	10.123	510,288
2026-03-23	9.650	10.180	9.340	10.000	9.866	1,420,746
2026-03-20	10.260	10.270	9.875	9.875	9.743	539,527
2026-03-19	9.995	10.290	9.950	10.180	10.044	382,672
2026-03-18	10.350	10.430	10.160	10.210	10.073	367,238
2026-03-17	10.390	10.410	10.160	10.280	10.142	568,131
2026-03-16	10.650	10.740	10.340	10.440	10.300	426,257
2026-03-13	10.660	10.840	10.600	10.690	10.547	364,333
2026-03-12	10.800	10.820	10.620	10.790	10.645	312,924
2026-03-11	11.010	11.060	10.740	10.800	10.655	452,924
2026-03-10	10.840	11.180	10.690	11.030	10.882	529,807
2026-03-09	10.480	10.720	10.370	10.610	10.468	349,876
2026-03-06	10.550	10.990	10.550	10.660	10.517	669,754
2026-03-05	10.600	10.790	10.450	10.460	10.320	537,977
2026-03-04	10.140	10.690	10.080	10.540	10.399	722,230
2026-03-03	10.470	10.470	9.980	10.140	10.004	853,687
2026-03-02	10.740	10.770	10.350	10.640	10.497	769,941
2026-02-27	10.700	10.920	10.250	10.750	10.606	2,387,694
2026-02-26	11.980	11.980	11.530	11.630	11.474	582,417
2026-02-25	11.710	12.040	11.680	11.970	11.810	474,774
2026-02-24	11.720	11.780	11.600	11.710	11.553	733,523
2026-02-23	11.900	12.030	11.650	11.730	11.573	416,551
2026-02-20	12.120	12.130	11.750	11.760	11.602	421,710
2026-02-19	12.040	12.240	11.990	12.100	11.938	465,811
2026-02-18	11.920	12.010	11.820	12.010	11.849	268,638
2026-02-17	11.850	12.050	11.850	11.920	11.760	241,669
2026-02-16	11.920	12.020	11.750	11.910	11.750	243,962
2026-02-13	11.720	12.000	11.580	11.960	11.800	472,655
2026-02-12	12.000	12.410	11.730	11.780	11.622	1,067,386
2026-02-11	11.650	11.650	11.430	11.430	11.277	228,906
2026-02-10	11.640	11.770	11.550	11.570	11.415	334,969
2026-02-09	11.350	11.650	11.350	11.590	11.435	462,572
2026-02-06	11.300	11.310	11.020	11.280	11.129	588,707
2026-02-05	11.630	11.660	11.180	11.340	11.188	477,614
2026-02-04	11.730	11.780	11.570	11.620	11.464	379,175

← NewerPage 3 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.