Fugro N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.120 | 7.315 | 7.100 | 7.315 | 7.315 | 310,832 |
| 2026-10-15 | 7.210 | 7.260 | 6.990 | 7.110 | 7.110 | 577,534 |
| 2026-10-14 | 7.320 | 7.630 | 7.270 | 7.270 | 7.270 | 687,439 |
| 2026-10-13 | 7.400 | 7.425 | 7.280 | 7.295 | 7.295 | 404,914 |
| 2026-10-12 | 7.435 | 7.470 | 7.350 | 7.470 | 7.470 | 198,661 |
| 2026-10-09 | 7.395 | 7.495 | 7.330 | 7.460 | 7.460 | 325,279 |
| 2026-10-08 | 7.260 | 7.470 | 7.220 | 7.345 | 7.345 | 228,939 |
| 2026-10-07 | 7.660 | 7.690 | 7.300 | 7.315 | 7.315 | 462,972 |
| 2026-10-06 | 7.805 | 7.850 | 7.695 | 7.725 | 7.725 | 143,400 |
| 2026-10-05 | 7.800 | 7.895 | 7.710 | 7.800 | 7.800 | 221,759 |
| 2026-10-02 | 7.750 | 7.870 | 7.635 | 7.835 | 7.835 | 275,137 |
| 2026-10-01 | 8.000 | 8.005 | 7.760 | 7.820 | 7.820 | 333,257 |
| 2026-09-30 | 8.215 | 8.230 | 8.045 | 8.045 | 8.045 | 245,418 |
| 2026-09-29 | 8.115 | 8.300 | 8.115 | 8.210 | 8.210 | 238,373 |
| 2026-09-28 | 8.150 | 8.215 | 8.100 | 8.165 | 8.165 | 221,356 |
| 2026-09-25 | 8.100 | 8.105 | 7.915 | 8.105 | 8.105 | 241,237 |
| 2026-09-24 | 8.200 | 8.200 | 8.000 | 8.060 | 8.060 | 374,708 |
| 2026-09-23 | 7.920 | 8.155 | 7.740 | 8.155 | 8.155 | 574,979 |
| 2026-09-22 | 8.000 | 8.000 | 7.650 | 7.970 | 7.970 | 554,782 |
| 2026-09-21 | 8.105 | 8.215 | 7.920 | 7.935 | 7.935 | 518,185 |
| 2026-09-18 | 8.100 | 8.140 | 7.990 | 8.070 | 8.070 | 473,339 |
Page 1 of 1 · 21 trading days
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.