Fugro N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 14.420 | 14.520 | 14.300 | 14.340 | 13.208 | 419,570 |
| 2025-02-24 | 14.360 | 14.620 | 14.180 | 14.490 | 13.346 | 468,126 |
| 2025-02-21 | 14.450 | 14.550 | 14.240 | 14.310 | 13.180 | 561,685 |
| 2025-02-20 | 14.560 | 14.720 | 14.400 | 14.490 | 13.346 | 397,102 |
| 2025-02-19 | 14.930 | 14.950 | 14.530 | 14.580 | 13.429 | 399,412 |
| 2025-02-18 | 14.760 | 14.930 | 14.640 | 14.920 | 13.742 | 447,176 |
| 2025-02-17 | 14.560 | 14.750 | 14.530 | 14.700 | 13.540 | 492,871 |
| 2025-02-14 | 14.260 | 14.570 | 14.220 | 14.510 | 13.365 | 527,576 |
| 2025-02-13 | 14.300 | 14.450 | 14.260 | 14.350 | 13.217 | 533,830 |
| 2025-02-12 | 14.330 | 14.420 | 14.190 | 14.240 | 13.116 | 671,732 |
| 2025-02-11 | 14.490 | 14.540 | 14.330 | 14.420 | 13.282 | 577,698 |
| 2025-02-10 | 14.200 | 14.560 | 14.190 | 14.490 | 13.346 | 702,945 |
| 2025-02-07 | 14.500 | 14.640 | 14.210 | 14.210 | 13.088 | 810,403 |
| 2025-02-06 | 14.820 | 14.860 | 14.430 | 14.460 | 13.319 | 1,029,781 |
| 2025-02-05 | 15.000 | 15.010 | 14.750 | 14.810 | 13.641 | 532,948 |
| 2025-02-04 | 15.200 | 15.320 | 15.010 | 15.160 | 13.963 | 320,056 |
| 2025-02-03 | 15.040 | 15.160 | 14.880 | 15.080 | 13.890 | 470,632 |
| 2025-01-31 | 15.450 | 15.620 | 15.380 | 15.450 | 14.230 | 385,592 |
| 2025-01-30 | 15.240 | 15.500 | 15.160 | 15.450 | 14.230 | 453,404 |
| 2025-01-29 | 15.550 | 15.580 | 15.000 | 15.130 | 13.936 | 728,608 |
| 2025-01-28 | 15.470 | 15.580 | 15.280 | 15.330 | 14.120 | 372,169 |
| 2025-01-27 | 15.400 | 15.570 | 15.320 | 15.500 | 14.276 | 515,978 |
| 2025-01-24 | 15.840 | 15.930 | 15.520 | 15.640 | 14.405 | 643,346 |
| 2025-01-23 | 16.200 | 16.330 | 15.660 | 15.720 | 14.479 | 1,013,361 |
| 2025-01-22 | 16.500 | 16.510 | 16.120 | 16.350 | 15.059 | 680,033 |
| 2025-01-21 | 17.380 | 17.380 | 16.150 | 16.460 | 15.161 | 1,534,257 |
| 2025-01-20 | 17.200 | 17.670 | 17.150 | 17.420 | 16.045 | 507,277 |
| 2025-01-17 | 17.000 | 17.270 | 17.000 | 17.070 | 15.722 | 546,794 |
| 2025-01-16 | 17.020 | 17.040 | 16.770 | 16.950 | 15.612 | 313,047 |
| 2025-01-15 | 16.840 | 16.980 | 16.730 | 16.880 | 15.547 | 372,785 |
| 2025-01-14 | 17.100 | 17.200 | 16.620 | 16.620 | 15.308 | 425,693 |
| 2025-01-13 | 17.000 | 17.220 | 16.900 | 17.050 | 15.704 | 342,363 |
| 2025-01-10 | 16.430 | 17.170 | 16.370 | 17.050 | 15.704 | 516,599 |
| 2025-01-09 | 16.980 | 17.040 | 16.860 | 16.870 | 15.538 | 233,042 |
| 2025-01-08 | 17.310 | 17.330 | 16.900 | 17.060 | 15.713 | 364,375 |
| 2025-01-07 | 17.510 | 17.540 | 17.230 | 17.280 | 15.916 | 391,700 |
| 2025-01-06 | 17.290 | 17.500 | 17.180 | 17.420 | 16.045 | 425,622 |
| 2025-01-03 | 17.020 | 17.350 | 16.980 | 17.100 | 15.750 | 364,496 |
| 2025-01-02 | 16.700 | 17.080 | 16.660 | 17.030 | 15.686 | 421,856 |
| 2024-12-31 | 16.420 | 16.760 | 16.360 | 16.720 | 15.400 | 210,770 |
| 2024-12-30 | 16.480 | 16.520 | 16.350 | 16.390 | 15.096 | 277,038 |
| 2024-12-27 | 16.500 | 16.730 | 16.450 | 16.520 | 15.216 | 340,572 |
| 2024-12-24 | 16.390 | 16.580 | 16.380 | 16.510 | 15.207 | 161,802 |
| 2024-12-23 | 16.400 | 16.440 | 16.100 | 16.280 | 14.995 | 489,904 |
| 2024-12-20 | 16.210 | 16.300 | 16.040 | 16.250 | 14.967 | 734,383 |
| 2024-12-19 | 16.330 | 16.500 | 16.210 | 16.340 | 15.050 | 505,725 |
| 2024-12-18 | 16.200 | 16.680 | 16.200 | 16.650 | 15.336 | 630,630 |
| 2024-12-17 | 16.530 | 16.560 | 16.120 | 16.150 | 14.875 | 571,960 |
| 2024-12-16 | 16.670 | 16.790 | 16.410 | 16.520 | 15.216 | 450,983 |
| 2024-12-13 | 16.600 | 16.770 | 16.560 | 16.650 | 15.336 | 330,350 |
| 2024-12-12 | 16.920 | 16.950 | 16.570 | 16.570 | 15.262 | 433,958 |
| 2024-12-11 | 16.900 | 17.060 | 16.790 | 16.910 | 15.575 | 396,728 |
| 2024-12-10 | 17.140 | 17.220 | 16.910 | 16.910 | 15.575 | 421,227 |
| 2024-12-09 | 17.350 | 17.420 | 17.180 | 17.250 | 15.888 | 392,265 |
| 2024-12-06 | 17.470 | 17.540 | 17.210 | 17.230 | 15.870 | 486,127 |
| 2024-12-05 | 17.370 | 17.620 | 17.360 | 17.440 | 16.063 | 322,140 |
| 2024-12-04 | 17.400 | 17.650 | 17.320 | 17.330 | 15.962 | 407,316 |
| 2024-12-03 | 17.140 | 17.420 | 17.100 | 17.390 | 16.017 | 496,564 |
| 2024-12-02 | 17.050 | 17.300 | 16.890 | 17.000 | 15.658 | 432,963 |
| 2024-11-29 | 17.220 | 17.480 | 17.110 | 17.200 | 15.842 | 410,173 |
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.