Fugro N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 11.730 | 11.780 | 11.570 | 11.620 | 11.464 | 379,175 |
| 2026-02-03 | 11.490 | 11.700 | 11.380 | 11.670 | 11.514 | 980,002 |
| 2026-02-02 | 11.480 | 11.480 | 11.080 | 11.340 | 11.188 | 784,583 |
| 2026-01-30 | 11.100 | 11.770 | 11.060 | 11.650 | 11.494 | 1,603,658 |
| 2026-01-29 | 10.850 | 11.050 | 10.850 | 10.880 | 10.734 | 527,505 |
| 2026-01-28 | 11.050 | 11.070 | 10.780 | 10.860 | 10.714 | 713,689 |
| 2026-01-27 | 10.640 | 11.070 | 10.530 | 11.050 | 10.902 | 2,216,152 |
| 2026-01-26 | 9.600 | 10.030 | 9.540 | 9.935 | 9.802 | 705,222 |
| 2026-01-23 | 9.580 | 9.660 | 9.545 | 9.560 | 9.432 | 315,955 |
| 2026-01-22 | 9.520 | 9.665 | 9.490 | 9.620 | 9.491 | 557,435 |
| 2026-01-21 | 9.275 | 9.395 | 9.090 | 9.350 | 9.225 | 256,301 |
| 2026-01-20 | 9.250 | 9.260 | 9.040 | 9.185 | 9.062 | 312,546 |
| 2026-01-19 | 9.305 | 9.390 | 9.240 | 9.280 | 9.156 | 393,614 |
| 2026-01-16 | 9.550 | 9.600 | 9.410 | 9.530 | 9.402 | 373,467 |
| 2026-01-15 | 9.470 | 9.670 | 9.370 | 9.600 | 9.471 | 559,694 |
| 2026-01-14 | 9.470 | 9.470 | 9.140 | 9.370 | 9.244 | 482,381 |
| 2026-01-13 | 9.175 | 9.555 | 9.100 | 9.485 | 9.358 | 501,992 |
| 2026-01-12 | 9.180 | 9.290 | 9.000 | 9.060 | 8.939 | 432,792 |
| 2026-01-09 | 9.000 | 9.190 | 9.000 | 9.135 | 9.013 | 463,006 |
| 2026-01-08 | 9.000 | 9.040 | 8.805 | 8.910 | 8.791 | 233,981 |
| 2026-01-07 | 8.920 | 9.015 | 8.810 | 9.015 | 8.894 | 300,721 |
| 2026-01-06 | 8.910 | 9.000 | 8.785 | 9.000 | 8.879 | 296,267 |
| 2026-01-05 | 8.750 | 8.915 | 8.690 | 8.910 | 8.791 | 420,656 |
| 2026-01-02 | 8.505 | 8.700 | 8.505 | 8.690 | 8.574 | 418,765 |
| 2025-12-31 | 8.455 | 8.535 | 8.410 | 8.490 | 8.376 | 170,730 |
| 2025-12-30 | 8.450 | 8.530 | 8.350 | 8.520 | 8.406 | 285,691 |
| 2025-12-29 | 8.510 | 8.520 | 8.420 | 8.465 | 8.352 | 225,289 |
| 2025-12-24 | 8.330 | 8.510 | 8.330 | 8.510 | 8.396 | 214,137 |
| 2025-12-23 | 8.520 | 8.535 | 8.330 | 8.345 | 8.233 | 169,532 |
| 2025-12-22 | 8.480 | 8.530 | 8.390 | 8.525 | 8.411 | 337,492 |
| 2025-12-19 | 8.310 | 8.525 | 8.275 | 8.480 | 8.366 | 502,977 |
| 2025-12-18 | 8.315 | 8.405 | 8.200 | 8.325 | 8.213 | 519,996 |
| 2025-12-17 | 8.450 | 8.455 | 8.265 | 8.280 | 8.169 | 390,838 |
| 2025-12-16 | 8.415 | 8.635 | 8.400 | 8.450 | 8.337 | 291,067 |
| 2025-12-15 | 8.530 | 8.585 | 8.450 | 8.485 | 8.371 | 310,808 |
| 2025-12-12 | 8.555 | 8.675 | 8.510 | 8.510 | 8.396 | 213,511 |
| 2025-12-11 | 8.520 | 8.620 | 8.470 | 8.495 | 8.381 | 172,988 |
| 2025-12-10 | 8.710 | 8.710 | 8.500 | 8.505 | 8.391 | 265,583 |
| 2025-12-09 | 8.880 | 8.980 | 8.635 | 8.745 | 8.628 | 266,837 |
| 2025-12-08 | 9.040 | 9.040 | 8.710 | 8.725 | 8.608 | 282,201 |
| 2025-12-05 | 8.880 | 9.100 | 8.830 | 9.050 | 8.929 | 387,982 |
| 2025-12-04 | 8.985 | 9.050 | 8.785 | 8.845 | 8.726 | 435,531 |
| 2025-12-03 | 8.780 | 8.990 | 8.780 | 8.910 | 8.791 | 358,132 |
| 2025-12-02 | 8.740 | 8.740 | 8.570 | 8.725 | 8.608 | 414,713 |
| 2025-12-01 | 8.680 | 8.870 | 8.580 | 8.795 | 8.677 | 329,825 |
| 2025-11-28 | 8.540 | 8.685 | 8.525 | 8.685 | 8.569 | 265,390 |
| 2025-11-27 | 8.620 | 8.635 | 8.520 | 8.550 | 8.435 | 315,383 |
| 2025-11-26 | 8.700 | 8.700 | 8.495 | 8.605 | 8.490 | 241,470 |
| 2025-11-25 | 8.350 | 8.650 | 8.300 | 8.625 | 8.509 | 502,069 |
| 2025-11-24 | 8.250 | 8.335 | 8.135 | 8.275 | 8.164 | 627,668 |
| 2025-11-21 | 8.315 | 8.420 | 8.130 | 8.165 | 8.056 | 587,073 |
| 2025-11-20 | 8.540 | 8.545 | 8.380 | 8.455 | 8.342 | 238,983 |
| 2025-11-19 | 8.465 | 8.485 | 8.395 | 8.420 | 8.307 | 169,969 |
| 2025-11-18 | 8.500 | 8.500 | 8.380 | 8.420 | 8.307 | 354,778 |
| 2025-11-17 | 8.475 | 8.635 | 8.440 | 8.525 | 8.411 | 316,756 |
| 2025-11-14 | 8.565 | 8.565 | 8.310 | 8.520 | 8.406 | 366,799 |
| 2025-11-13 | 8.610 | 8.695 | 8.515 | 8.640 | 8.524 | 215,351 |
| 2025-11-12 | 8.530 | 8.670 | 8.450 | 8.595 | 8.480 | 466,057 |
| 2025-11-11 | 8.230 | 8.545 | 8.225 | 8.545 | 8.431 | 360,357 |
| 2025-11-10 | 8.285 | 8.395 | 8.200 | 8.230 | 8.120 | 394,666 |
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.