Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	23.525	23.875	23.250	23.875	23.875	86,950
2026-07-29	23.200	23.350	23.200	23.325	23.325	602
2026-07-28	23.050	23.250	23.050	23.250	23.250	5,012
2026-07-27	23.375	23.550	23.100	23.100	23.100	7,601
2026-07-24	23.225	23.250	23.150	23.175	23.175	0
2026-07-23	23.725	23.800	23.150	23.225	23.225	42,212
2026-07-22	23.850	23.850	23.650	23.725	23.725	0
2026-07-21	23.825	23.875	23.600	23.875	23.875	53
2026-07-20	24.000	24.050	23.800	23.925	23.925	4,733
2026-07-17	24.050	24.050	23.850	23.925	23.925	420
2026-07-16	24.000	24.000	23.925	23.925	23.925	2
2026-07-15	23.925	23.950	23.650	23.775	23.775	2,073
2026-07-14	23.875	23.875	23.875	23.875	23.875	0
2026-07-13	23.750	23.850	23.750	23.850	23.850	1,970
2026-07-10	24.000	24.000	24.000	24.000	24.000	0
2026-07-09	23.825	23.900	23.750	23.825	23.825	2
2026-07-08	24.000	24.250	23.850	23.875	23.875	2,452
2026-07-07	24.250	24.250	24.100	24.250	24.250	1
2026-07-06	24.700	24.700	23.925	23.925	23.925	1
2026-07-03	24.450	24.650	24.450	24.500	24.500	7,800
2026-07-02	24.050	24.285	24.050	24.050	24.050	12,260
2026-07-01	24.150	24.150	24.100	24.100	24.100	2
2026-06-30	23.775	24.200	23.700	24.100	24.100	3,977
2026-06-29	23.875	23.900	23.800	23.800	23.800	3
2026-06-26	23.804	24.000	23.804	23.925	23.925	5,001
2026-06-25	24.000	24.150	23.725	23.725	23.725	4
2026-06-24	24.100	24.100	23.925	23.925	23.925	2,127
2026-06-23	24.150	24.150	24.000	24.000	24.000	8,001
2026-06-22	24.250	24.250	24.000	24.000	24.000	4,079
2026-06-19	23.800	24.100	23.800	24.100	24.100	1
2026-06-18	23.925	24.000	23.700	23.875	23.875	4
2026-06-17	23.825	23.850	23.700	23.825	23.825	10,138
2026-06-16	24.200	24.200	24.000	24.000	24.000	1,025
2026-06-15	24.900	24.900	24.400	24.400	24.400	6
2026-06-12	24.550	24.736	24.550	24.650	24.650	12,501
2026-06-11	24.700	24.750	24.600	24.700	24.700	251
2026-06-10	24.600	25.000	24.450	24.850	24.850	559
2026-06-09	24.000	24.050	23.850	24.050	24.050	23,161
2026-06-08	23.800	23.800	23.800	23.800	23.800	219
2026-06-05	23.850	24.000	23.850	24.000	24.000	2,510
2026-06-04	23.350	23.650	23.350	23.375	23.375	90,295
2026-06-03	23.225	23.300	22.650	23.225	23.225	320
2026-06-02	23.425	23.550	23.150	23.150	23.150	12,649
2026-06-01	24.300	24.300	23.400	23.400	23.400	6,906
2026-05-29	24.400	24.450	24.100	24.400	24.400	7,245
2026-05-28	24.900	24.900	24.450	24.550	24.550	261
2026-05-27	25.175	25.175	25.000	25.175	25.175	1
2026-05-26	25.250	25.250	25.050	25.050	25.050	3
2026-05-22	24.950	25.050	24.950	24.950	24.950	1
2026-05-21	24.700	24.800	24.700	24.700	24.700	6
2026-05-20	24.500	24.750	24.500	24.600	24.600	101
2026-05-19	24.200	24.200	24.100	24.100	24.100	1
2026-05-18	23.750	24.100	23.750	24.050	24.050	207
2026-05-15	23.625	24.250	22.900	24.100	23.820	5,327
2026-05-14	23.650	23.900	23.650	23.875	23.598	105
2026-05-13	23.825	23.950	23.800	23.875	23.598	38,478
2026-05-12	24.000	24.000	23.850	23.925	23.647	6,338
2026-05-11	24.600	24.600	24.250	24.300	24.018	2
2026-05-08	24.400	24.500	24.300	24.450	24.166	235
2026-05-07	24.850	25.000	24.350	24.850	24.561	16,615

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.2800 EUR
2025-05-19	0.2450 EUR
2024-05-21	0.2100 EUR
2023-05-15	0.1750 EUR
2022-05-16	0.1400 EUR
2021-05-17	0.1260 EUR
2020-05-14	0.0560 EUR
2019-05-16	0.0840 EUR

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