Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	11.340	11.490	11.320	11.320	11.168	417,620
2025-08-14	11.330	11.390	11.230	11.290	11.139	417,361
2025-08-13	11.400	11.410	11.230	11.320	11.168	317,725
2025-08-12	11.230	11.360	11.120	11.300	11.149	681,908
2025-08-11	11.550	11.580	11.180	11.230	11.080	551,791
2025-08-08	11.240	11.590	11.240	11.540	11.385	461,910
2025-08-07	11.060	11.290	11.060	11.210	11.060	398,441
2025-08-06	11.050	11.210	10.970	11.060	10.912	875,425
2025-08-05	11.600	11.650	11.340	11.370	11.218	845,222
2025-08-04	11.340	11.740	11.320	11.640	11.484	759,798
2025-08-01	11.280	11.580	10.500	11.270	11.119	2,972,110
2025-07-31	12.610	12.730	12.390	12.550	12.382	702,584
2025-07-30	12.750	12.830	12.600	12.610	12.441	446,063
2025-07-29	12.770	12.870	12.740	12.770	12.599	482,815
2025-07-28	12.750	12.800	12.650	12.780	12.609	502,409
2025-07-25	12.590	12.590	12.400	12.540	12.372	277,632
2025-07-24	12.670	12.760	12.500	12.610	12.441	496,337
2025-07-23	12.550	12.720	12.440	12.560	12.392	371,090
2025-07-22	12.390	12.400	12.190	12.340	12.175	339,781
2025-07-21	12.490	12.560	12.360	12.430	12.263	367,779
2025-07-18	12.560	12.590	12.400	12.500	12.332	424,064
2025-07-17	12.610	12.610	12.390	12.470	12.303	419,534
2025-07-16	12.610	12.710	12.410	12.410	12.244	585,401
2025-07-15	12.620	12.820	12.620	12.700	12.530	617,485
2025-07-14	12.570	12.710	12.520	12.600	12.431	401,425
2025-07-11	12.640	12.740	12.520	12.650	12.480	338,284
2025-07-10	12.300	12.640	12.300	12.640	12.471	795,405
2025-07-09	12.470	12.490	12.240	12.300	12.135	598,375
2025-07-08	12.120	12.420	11.900	12.420	12.254	726,736
2025-07-07	11.980	12.120	11.860	12.080	11.918	491,625
2025-07-04	11.980	12.320	11.950	11.990	11.829	1,129,850
2025-07-03	12.060	12.120	11.890	11.910	11.750	348,065
2025-07-02	11.740	11.990	11.720	11.990	11.829	393,827
2025-07-01	11.880	11.880	11.580	11.680	11.523	628,428
2025-06-30	12.450	12.560	11.920	11.930	11.770	1,280,467
2025-06-27	11.850	12.300	11.810	12.300	12.135	941,941
2025-06-26	11.520	11.810	11.460	11.800	11.642	445,448
2025-06-25	11.630	11.800	11.480	11.480	11.326	433,470
2025-06-24	11.800	11.840	11.460	11.570	11.415	592,336
2025-06-23	11.540	11.680	11.460	11.660	11.504	474,824
2025-06-20	11.720	11.780	11.470	11.530	11.375	1,655,247
2025-06-19	11.750	11.830	11.620	11.700	11.543	376,986
2025-06-18	11.750	11.850	11.700	11.850	11.691	376,505
2025-06-17	11.620	11.840	11.410	11.790	11.632	699,193
2025-06-16	11.480	11.860	11.480	11.680	11.523	809,582
2025-06-13	11.420	11.710	11.400	11.500	11.346	556,423
2025-06-12	11.500	11.640	11.430	11.640	11.484	327,928
2025-06-11	11.650	11.730	11.580	11.610	11.454	327,158
2025-06-10	11.530	11.720	11.500	11.640	11.484	539,144
2025-06-09	11.330	11.530	11.320	11.530	11.375	357,956
2025-06-06	11.220	11.390	11.190	11.350	11.198	281,148
2025-06-05	11.450	11.470	11.190	11.300	11.149	450,473
2025-06-04	11.390	11.590	11.360	11.400	11.247	671,013
2025-06-03	11.080	11.350	11.000	11.350	11.198	661,723
2025-06-02	11.020	11.240	10.960	11.150	11.001	562,396
2025-05-30	11.080	11.240	11.030	11.170	11.020	769,630
2025-05-29	11.330	11.350	11.070	11.120	10.971	570,958
2025-05-28	11.200	11.260	11.140	11.210	11.060	291,498
2025-05-27	11.030	11.260	11.030	11.190	11.040	336,497
2025-05-26	11.100	11.200	11.060	11.110	10.961	316,168

← NewerPage 6 of 22 · 1,281 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.