Fagron NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.350	23.700	23.350	23.400	23.400	184,048
2026-10-21	23.500	23.650	23.350	23.500	23.500	124,888
2026-10-20	23.200	23.550	23.200	23.550	23.550	126,595
2026-10-19	23.200	23.400	23.125	23.250	23.250	72,269
2026-10-16	22.850	23.500	22.750	23.500	23.500	108,572
2026-10-15	22.550	22.900	22.400	22.750	22.750	133,912
2026-10-14	22.200	22.800	22.200	22.500	22.500	106,629
2026-10-13	22.400	22.950	22.200	22.200	22.200	151,255
2026-10-12	22.500	22.600	22.300	22.400	22.400	82,636
2026-10-09	22.400	22.800	22.150	22.200	22.200	141,227
2026-10-08	22.700	22.700	21.675	22.300	22.300	283,213
2026-10-07	23.050	23.100	22.700	22.850	22.850	114,286
2026-10-06	22.600	23.250	22.600	23.050	23.050	64,035
2026-10-05	22.700	23.000	22.500	22.650	22.650	82,061
2026-10-02	22.650	22.850	22.500	22.500	22.500	61,829
2026-10-01	23.150	23.150	22.500	22.600	22.600	112,603
2026-09-30	22.850	23.400	22.850	23.250	23.250	122,265
2026-09-29	23.150	23.300	22.750	22.850	22.850	103,649
2026-09-28	22.050	23.550	22.000	23.150	23.150	219,430
2026-09-25	21.850	22.100	21.750	21.750	21.750	120,182
2026-09-24	21.750	22.150	21.700	21.900	21.900	37,438
2026-09-23	22.200	22.200	21.750	21.750	21.750	65,342
2026-09-22	21.900	22.400	21.800	22.200	22.200	69,496

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.