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 |
| 2025-10-17 | 8.675 | 8.785 | 8.515 | 8.720 | 8.603 | 742,392 |
| 2025-10-16 | 8.915 | 8.915 | 8.720 | 8.815 | 8.697 | 483,198 |
| 2025-10-15 | 8.950 | 8.970 | 8.820 | 8.895 | 8.776 | 358,732 |
| 2025-10-14 | 8.930 | 8.935 | 8.840 | 8.855 | 8.736 | 316,512 |
| 2025-10-13 | 9.020 | 9.115 | 8.940 | 9.010 | 8.889 | 429,864 |
| 2025-10-10 | 9.250 | 9.260 | 8.965 | 8.965 | 8.845 | 717,155 |
| 2025-10-09 | 9.340 | 9.430 | 9.240 | 9.275 | 9.151 | 427,126 |
| 2025-10-08 | 9.300 | 9.440 | 9.300 | 9.320 | 9.195 | 390,702 |
| 2025-10-07 | 9.450 | 9.450 | 9.285 | 9.325 | 9.200 | 350,227 |
| 2025-10-06 | 9.370 | 9.490 | 9.260 | 9.420 | 9.294 | 469,759 |
| 2025-10-03 | 9.215 | 9.495 | 9.150 | 9.360 | 9.235 | 638,806 |
| 2025-10-02 | 9.405 | 9.505 | 9.355 | 9.485 | 9.358 | 359,311 |
| 2025-10-01 | 9.150 | 9.400 | 9.130 | 9.380 | 9.254 | 597,376 |
| 2025-09-30 | 9.350 | 9.350 | 9.005 | 9.085 | 8.963 | 738,293 |
| 2025-09-29 | 9.215 | 9.470 | 9.200 | 9.310 | 9.185 | 631,121 |
| 2025-09-26 | 9.315 | 9.350 | 9.050 | 9.210 | 9.087 | 555,595 |
| 2025-09-25 | 9.300 | 9.515 | 9.225 | 9.225 | 9.101 | 542,112 |
| 2025-09-24 | 9.220 | 9.400 | 9.185 | 9.305 | 9.180 | 598,037 |
| 2025-09-23 | 9.110 | 9.435 | 9.105 | 9.300 | 9.175 | 821,984 |
| 2025-09-22 | 9.130 | 9.470 | 8.780 | 9.220 | 9.096 | 3,496,880 |
| 2025-09-19 | 10.300 | 10.350 | 10.130 | 10.140 | 10.004 | 1,021,047 |
| 2025-09-18 | 10.330 | 10.410 | 10.010 | 10.280 | 10.142 | 1,310,713 |
| 2025-09-17 | 10.500 | 10.600 | 10.330 | 10.390 | 10.251 | 603,463 |
| 2025-09-16 | 10.540 | 10.640 | 10.470 | 10.490 | 10.349 | 488,752 |
| 2025-09-15 | 10.330 | 10.580 | 10.320 | 10.450 | 10.310 | 992,685 |
| 2025-09-12 | 10.500 | 10.600 | 10.300 | 10.300 | 10.162 | 824,288 |
| 2025-09-11 | 10.610 | 10.720 | 10.450 | 10.450 | 10.310 | 571,700 |
| 2025-09-10 | 10.990 | 11.020 | 10.570 | 10.600 | 10.458 | 2,182,365 |
| 2025-09-09 | 11.130 | 11.210 | 10.980 | 11.000 | 10.853 | 665,608 |
| 2025-09-08 | 11.180 | 11.270 | 11.090 | 11.130 | 10.981 | 358,897 |
| 2025-09-05 | 11.300 | 11.370 | 11.100 | 11.100 | 10.951 | 450,404 |
| 2025-09-04 | 11.450 | 11.550 | 11.320 | 11.320 | 11.168 | 314,516 |
| 2025-09-03 | 11.610 | 11.720 | 11.490 | 11.490 | 11.336 | 274,117 |
| 2025-09-02 | 11.660 | 11.750 | 11.500 | 11.530 | 11.375 | 301,896 |
| 2025-09-01 | 11.790 | 11.820 | 11.610 | 11.670 | 11.514 | 227,939 |
| 2025-08-29 | 11.960 | 12.170 | 11.730 | 11.780 | 11.622 | 610,257 |
| 2025-08-28 | 11.730 | 12.400 | 11.660 | 11.940 | 11.780 | 1,409,783 |
| 2025-08-27 | 12.000 | 12.140 | 11.920 | 12.140 | 11.977 | 370,651 |
| 2025-08-26 | 12.050 | 12.090 | 11.960 | 12.000 | 11.839 | 502,823 |
| 2025-08-25 | 12.050 | 12.170 | 11.940 | 12.080 | 11.918 | 686,590 |
| 2025-08-22 | 11.770 | 12.140 | 11.740 | 12.140 | 11.977 | 997,186 |
| 2025-08-21 | 11.350 | 11.410 | 11.270 | 11.410 | 11.257 | 237,921 |
| 2025-08-20 | 11.520 | 11.580 | 11.360 | 11.390 | 11.237 | 295,308 |
| 2025-08-19 | 11.490 | 11.640 | 11.480 | 11.620 | 11.464 | 250,993 |
| 2025-08-18 | 11.320 | 11.480 | 11.320 | 11.440 | 11.287 | 267,494 |
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.