Fugro N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 16.940 | 17.290 | 16.870 | 17.210 | 15.851 | 452,856 |
| 2024-11-27 | 16.700 | 16.800 | 16.620 | 16.750 | 15.428 | 1,020,852 |
| 2024-11-26 | 16.940 | 17.170 | 16.800 | 16.800 | 15.474 | 453,319 |
| 2024-11-25 | 17.100 | 17.210 | 16.950 | 17.060 | 15.713 | 493,818 |
| 2024-11-22 | 16.860 | 17.000 | 16.680 | 16.900 | 15.566 | 383,282 |
| 2024-11-21 | 16.690 | 16.970 | 16.620 | 16.870 | 15.538 | 425,136 |
| 2024-11-20 | 16.970 | 17.130 | 16.720 | 16.830 | 15.501 | 382,727 |
| 2024-11-19 | 16.900 | 17.200 | 16.560 | 16.800 | 15.474 | 496,264 |
| 2024-11-18 | 16.620 | 17.200 | 16.600 | 17.080 | 15.732 | 807,060 |
| 2024-11-15 | 16.070 | 16.400 | 16.000 | 16.130 | 14.857 | 431,163 |
| 2024-11-14 | 16.050 | 16.140 | 15.960 | 16.110 | 14.838 | 651,043 |
| 2024-11-13 | 16.080 | 16.210 | 15.930 | 15.980 | 14.719 | 568,701 |
| 2024-11-12 | 16.570 | 16.730 | 16.030 | 16.100 | 14.829 | 508,852 |
| 2024-11-11 | 16.910 | 17.070 | 16.650 | 16.650 | 15.336 | 523,223 |
| 2024-11-08 | 17.220 | 17.300 | 16.730 | 16.760 | 15.437 | 490,197 |
| 2024-11-07 | 16.630 | 17.330 | 16.630 | 17.200 | 15.842 | 766,042 |
| 2024-11-06 | 16.790 | 17.170 | 16.270 | 16.550 | 15.244 | 734,820 |
| 2024-11-05 | 16.390 | 17.120 | 16.300 | 16.940 | 15.603 | 909,824 |
| 2024-11-04 | 17.740 | 17.840 | 16.680 | 16.680 | 15.363 | 1,063,183 |
| 2024-11-01 | 19.890 | 19.890 | 16.570 | 17.640 | 16.247 | 2,956,979 |
| 2024-10-31 | 20.860 | 21.060 | 20.700 | 21.060 | 19.397 | 250,140 |
| 2024-10-30 | 20.960 | 21.700 | 20.860 | 21.040 | 19.379 | 429,592 |
| 2024-10-29 | 21.920 | 22.060 | 21.100 | 21.300 | 19.619 | 366,390 |
| 2024-10-28 | 21.880 | 22.160 | 21.600 | 21.900 | 20.171 | 257,710 |
| 2024-10-25 | 21.440 | 22.000 | 21.400 | 21.820 | 20.097 | 370,464 |
| 2024-10-24 | 21.260 | 21.580 | 21.180 | 21.440 | 19.747 | 211,408 |
| 2024-10-23 | 21.760 | 21.760 | 21.200 | 21.200 | 19.526 | 257,127 |
| 2024-10-22 | 21.360 | 21.880 | 21.340 | 21.880 | 20.153 | 211,906 |
| 2024-10-21 | 21.580 | 21.780 | 21.260 | 21.380 | 19.692 | 125,357 |
| 2024-10-18 | 21.420 | 21.880 | 21.360 | 21.640 | 19.932 | 354,473 |
| 2024-10-17 | 21.260 | 21.440 | 21.140 | 21.340 | 19.655 | 114,937 |
| 2024-10-16 | 21.340 | 21.600 | 21.240 | 21.280 | 19.600 | 151,832 |
| 2024-10-15 | 21.560 | 21.600 | 21.160 | 21.420 | 19.729 | 224,176 |
| 2024-10-14 | 21.600 | 21.720 | 21.440 | 21.600 | 19.895 | 164,527 |
| 2024-10-11 | 21.360 | 21.640 | 21.340 | 21.500 | 19.803 | 122,225 |
| 2024-10-10 | 21.120 | 21.560 | 21.120 | 21.420 | 19.729 | 285,276 |
| 2024-10-09 | 20.760 | 21.200 | 20.720 | 21.120 | 19.453 | 181,917 |
| 2024-10-08 | 20.960 | 21.220 | 20.840 | 20.980 | 19.324 | 124,390 |
| 2024-10-07 | 21.080 | 21.280 | 20.820 | 21.180 | 19.508 | 161,814 |
| 2024-10-04 | 20.600 | 21.260 | 20.600 | 21.000 | 19.342 | 337,034 |
| 2024-10-03 | 20.360 | 20.600 | 20.280 | 20.600 | 18.974 | 155,844 |
| 2024-10-02 | 20.220 | 20.500 | 20.140 | 20.380 | 18.771 | 209,641 |
| 2024-10-01 | 20.500 | 20.520 | 20.240 | 20.300 | 18.697 | 193,362 |
| 2024-09-30 | 20.500 | 20.500 | 20.060 | 20.440 | 18.826 | 307,081 |
| 2024-09-27 | 20.260 | 20.600 | 20.220 | 20.280 | 18.679 | 213,424 |
| 2024-09-26 | 20.900 | 21.020 | 20.440 | 20.480 | 18.863 | 248,688 |
| 2024-09-25 | 20.860 | 20.960 | 20.540 | 20.620 | 18.992 | 185,141 |
| 2024-09-24 | 21.100 | 21.380 | 20.900 | 21.020 | 19.361 | 200,095 |
| 2024-09-23 | 20.900 | 21.120 | 20.720 | 21.080 | 19.416 | 152,368 |
| 2024-09-20 | 20.960 | 21.160 | 20.780 | 20.940 | 19.287 | 406,900 |
| 2024-09-19 | 20.820 | 21.140 | 20.780 | 21.140 | 19.471 | 207,956 |
| 2024-09-18 | 20.780 | 20.800 | 20.500 | 20.500 | 18.882 | 230,820 |
| 2024-09-17 | 20.660 | 20.880 | 20.640 | 20.800 | 19.158 | 190,899 |
| 2024-09-16 | 20.680 | 20.880 | 20.540 | 20.660 | 19.029 | 242,765 |
| 2024-09-13 | 20.220 | 20.700 | 20.200 | 20.620 | 18.992 | 215,984 |
| 2024-09-12 | 20.220 | 20.340 | 19.950 | 20.120 | 18.532 | 174,649 |
| 2024-09-11 | 19.770 | 20.220 | 19.750 | 19.950 | 18.375 | 271,979 |
| 2024-09-10 | 20.100 | 20.180 | 19.760 | 19.770 | 18.209 | 196,468 |
| 2024-09-09 | 20.240 | 20.400 | 19.970 | 20.120 | 18.532 | 367,737 |
| 2024-09-06 | 20.560 | 20.580 | 19.970 | 20.140 | 18.550 | 356,263 |
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.