Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	11.170	11.250	10.810	10.980	10.833	620,985
2025-05-22	11.240	11.290	11.090	11.200	11.050	550,991
2025-05-21	11.330	11.410	11.220	11.370	11.218	554,462
2025-05-20	11.030	11.600	11.030	11.420	11.267	709,351
2025-05-19	11.180	11.250	10.990	11.050	10.902	588,666
2025-05-16	11.210	11.400	11.210	11.310	11.158	678,295
2025-05-15	11.390	11.400	11.160	11.220	11.070	623,748
2025-05-14	11.680	11.680	11.290	11.470	11.316	437,689
2025-05-13	11.000	11.540	10.860	11.540	11.385	1,227,163
2025-05-12	10.980	11.110	10.770	11.000	10.853	857,529
2025-05-09	10.740	10.850	10.660	10.700	10.557	439,993
2025-05-08	10.450	10.680	10.400	10.600	10.458	832,918
2025-05-07	10.280	10.450	10.200	10.360	10.221	627,642
2025-05-06	10.140	10.410	10.070	10.360	10.221	772,074
2025-05-05	10.390	10.560	10.200	10.200	10.063	768,304
2025-05-02	10.350	10.520	10.310	10.420	10.280	769,480
2025-04-30	10.190	10.380	10.160	10.300	10.162	534,377
2025-04-29	10.610	10.670	10.290	10.400	10.261	1,147,195
2025-04-28	10.620	10.770	10.590	10.630	10.488	998,523
2025-04-25	11.100	11.390	11.040	11.290	10.399	1,031,221
2025-04-24	11.080	11.120	10.810	11.030	10.159	751,627
2025-04-23	10.790	11.260	10.750	11.110	10.233	1,447,219
2025-04-22	10.960	11.010	10.500	10.690	9.846	1,362,707
2025-04-17	10.830	11.140	10.810	10.970	10.104	738,922
2025-04-16	10.800	10.980	10.610	10.810	9.957	1,284,167
2025-04-15	11.660	11.740	10.710	11.030	10.159	3,750,598
2025-04-14	13.000	13.100	12.860	12.950	11.928	501,497
2025-04-11	12.750	12.850	12.470	12.680	11.679	457,813
2025-04-10	13.240	13.240	12.560	12.560	11.569	853,206
2025-04-09	12.000	12.410	11.950	12.230	11.265	985,603
2025-04-08	12.320	12.670	12.130	12.490	11.504	893,659
2025-04-07	11.300	12.330	11.190	11.880	10.942	1,454,340
2025-04-04	12.300	12.580	11.930	12.310	11.338	1,144,740
2025-04-03	12.900	13.120	12.450	12.460	11.476	907,599
2025-04-02	13.200	13.290	13.070	13.140	12.103	401,668
2025-04-01	13.320	13.390	13.220	13.260	12.213	281,682
2025-03-31	13.600	13.640	13.150	13.270	12.222	803,125
2025-03-28	13.950	14.070	13.700	13.730	12.646	759,115
2025-03-27	14.000	14.080	13.820	14.080	12.969	888,808
2025-03-26	14.270	14.350	14.090	14.130	13.015	391,104
2025-03-25	14.100	14.430	14.100	14.220	13.097	580,859
2025-03-24	14.300	14.340	14.080	14.080	12.969	391,370
2025-03-21	14.400	14.500	14.200	14.260	13.134	905,856
2025-03-20	14.750	14.880	14.330	14.500	13.355	612,393
2025-03-19	14.360	14.730	14.360	14.720	13.558	700,960
2025-03-18	14.260	14.520	14.250	14.440	13.300	597,036
2025-03-17	14.050	14.340	14.020	14.220	13.097	650,323
2025-03-14	13.800	13.970	13.720	13.950	12.849	568,562
2025-03-13	13.950	13.990	13.730	13.760	12.674	574,377
2025-03-12	13.860	14.060	13.740	14.060	12.950	892,483
2025-03-11	13.900	14.080	13.640	13.810	12.720	1,018,419
2025-03-10	14.380	14.380	13.810	13.910	12.812	1,400,259
2025-03-07	14.270	14.350	14.060	14.180	13.061	933,206
2025-03-06	14.680	14.870	14.220	14.400	13.263	1,408,243
2025-03-05	14.550	14.820	14.170	14.210	13.088	1,194,139
2025-03-04	14.250	14.640	14.220	14.300	13.171	833,517
2025-03-03	14.800	15.030	14.360	14.410	13.272	1,766,336
2025-02-28	16.320	16.530	14.820	14.960	13.779	3,194,042
2025-02-27	14.580	14.880	14.460	14.880	13.705	1,152,938
2025-02-26	14.620	14.820	14.460	14.610	13.457	596,686

← NewerPage 7 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.