Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	24.850	24.850	24.850	24.850	24.561	1
2026-05-05	24.300	24.600	24.300	24.500	24.215	420
2026-05-01	23.925	23.925	23.925	23.925	23.647	0
2026-04-30	24.000	24.000	23.800	23.925	23.647	1,169
2026-04-29	23.725	23.850	23.675	23.675	23.400	3,877
2026-04-28	23.575	23.750	23.525	23.525	23.252	28,005
2026-04-27	23.725	23.850	23.625	23.625	23.351	144,632
2026-04-24	23.575	23.750	23.550	23.575	23.301	15,700
2026-04-23	23.875	23.900	23.600	23.725	23.449	48,040
2026-04-22	23.875	24.350	23.775	23.775	23.499	8,192
2026-04-21	24.350	24.350	23.850	23.875	23.598	19
2026-04-20	24.450	24.450	24.300	24.400	24.117	15
2026-04-17	23.825	24.300	23.700	24.050	23.771	20,536
2026-04-16	23.625	23.750	23.400	23.525	23.252	16
2026-04-15	23.125	23.500	22.950	23.275	23.005	6,371
2026-04-14	22.950	23.200	22.875	23.125	22.856	40,459
2026-04-13	22.500	22.850	22.350	22.600	22.337	4,567
2026-04-10	22.500	22.800	22.300	22.750	22.486	7,021
2026-04-09	22.350	22.700	21.850	22.300	22.041	18,306
2026-04-08	22.400	22.400	22.150	22.300	22.041	3,509
2026-04-07	22.400	22.400	21.775	21.775	21.522	4,703
2026-04-02	22.050	22.100	21.500	21.725	21.473	301
2026-04-01	21.875	22.150	21.675	21.675	21.423	150
2026-03-31	21.575	21.575	21.550	21.575	21.324	65
2026-03-30	21.175	21.325	21.100	21.325	21.077	3
2026-03-27	21.400	21.400	21.175	21.175	20.929	3,995
2026-03-26	21.600	21.600	21.175	21.175	20.929	19,285
2026-03-25	21.675	21.950	21.450	21.625	21.374	2,655
2026-03-24	21.550	21.825	21.550	21.825	21.571	0
2026-03-23	21.225	21.850	21.100	21.575	21.324	28,732
2026-03-20	22.200	22.300	21.750	21.875	21.621	121
2026-03-19	22.300	22.600	22.000	22.350	22.090	2,399
2026-03-18	22.250	22.300	22.250	22.250	21.992	588
2026-03-17	21.875	22.150	21.800	22.150	21.893	237
2026-03-16	22.200	22.250	22.050	22.050	21.794	9
2026-03-13	22.150	22.150	22.050	22.050	21.794	0
2026-03-12	22.000	22.300	21.950	22.050	21.794	1,001
2026-03-11	22.250	22.250	22.000	22.000	21.744	8,009
2026-03-10	22.350	22.500	22.350	22.450	22.189	1
2026-03-09	21.525	21.775	21.350	21.775	21.522	1,866
2026-03-06	21.675	22.000	21.650	21.775	21.522	9,954
2026-03-05	22.250	22.400	21.800	21.925	21.670	4
2026-03-04	22.150	22.200	22.150	22.200	21.942	12
2026-03-03	22.150	22.300	21.950	22.100	21.843	7,869
2026-03-02	22.250	22.500	22.250	22.450	22.189	4
2026-02-27	22.600	22.700	22.500	22.550	22.288	103
2026-02-26	22.200	22.400	22.100	22.400	22.140	0
2026-02-25	22.200	22.200	22.050	22.150	21.893	7,257
2026-02-24	22.000	22.200	21.950	22.150	21.893	1
2026-02-23	22.300	22.350	21.925	21.925	21.670	79,507
2026-02-20	22.750	22.750	22.350	22.350	22.090	537
2026-02-19	22.850	22.900	22.550	22.550	22.288	3,305
2026-02-18	22.700	22.800	22.650	22.700	22.436	104,915
2026-02-17	22.400	22.700	22.200	22.700	22.436	16,062
2026-02-16	22.850	22.950	22.450	22.450	22.189	2,233
2026-02-13	23.350	23.350	22.650	22.650	22.387	5,022
2026-02-12	22.150	23.800	22.150	23.625	23.351	23,148
2026-02-11	22.000	22.000	21.625	21.625	21.374	2,183
2026-02-10	22.000	22.150	21.950	22.000	21.744	12,887
2026-02-09	22.250	22.300	22.200	22.200	21.942	1

← NewerPage 3 of 22 · 1,269 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.