Fugro N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.305 | 8.460 | 8.100 | 8.120 | 8.011 | 537,294 |
| 2025-11-06 | 8.340 | 8.365 | 8.270 | 8.295 | 8.184 | 410,363 |
| 2025-11-05 | 8.370 | 8.440 | 8.280 | 8.350 | 8.238 | 429,232 |
| 2025-11-04 | 8.440 | 8.535 | 8.345 | 8.455 | 8.342 | 512,011 |
| 2025-11-03 | 8.590 | 8.815 | 8.320 | 8.465 | 8.352 | 1,059,171 |
| 2025-10-31 | 9.500 | 9.500 | 8.860 | 8.860 | 8.741 | 1,057,087 |
| 2025-10-30 | 9.200 | 9.205 | 9.060 | 9.120 | 8.998 | 337,684 |
| 2025-10-29 | 9.125 | 9.335 | 9.120 | 9.235 | 9.111 | 291,584 |
| 2025-10-28 | 9.210 | 9.290 | 9.170 | 9.205 | 9.082 | 270,501 |
| 2025-10-27 | 9.350 | 9.355 | 9.210 | 9.305 | 9.180 | 453,008 |
| 2025-10-24 | 9.200 | 9.340 | 9.190 | 9.310 | 9.185 | 472,873 |
| 2025-10-23 | 9.050 | 9.185 | 9.010 | 9.130 | 9.008 | 620,757 |
| 2025-10-22 | 8.810 | 9.020 | 8.775 | 9.010 | 8.889 | 623,970 |
| 2025-10-21 | 8.730 | 8.860 | 8.630 | 8.820 | 8.702 | 270,932 |
| 2025-10-20 | 8.715 | 8.770 | 8.570 | 8.735 | 8.618 | 460,626 |
← NewerPage 5 of 5 · 255 trading days
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.