Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	22.200	22.300	22.100	22.150	21.893	13,000
2026-02-05	22.150	22.150	21.950	22.150	21.893	176
2026-02-04	22.050	22.200	21.950	22.200	21.942	5
2026-02-03	22.150	22.250	22.100	22.200	21.942	7
2026-02-02	22.150	22.200	22.150	22.150	21.893	2,287
2026-01-30	22.500	22.500	22.300	22.400	22.140	5
2026-01-29	22.250	22.550	22.150	22.400	22.140	12,116
2026-01-28	22.650	22.850	22.450	22.500	22.239	0
2026-01-27	23.025	23.027	22.950	22.950	22.683	5,660
2026-01-26	22.850	23.025	22.650	23.025	22.758	3
2026-01-23	23.000	23.000	22.700	22.850	22.585	16
2026-01-22	22.700	22.850	22.550	22.850	22.585	9
2026-01-21	22.700	22.700	22.350	22.350	22.090	731
2026-01-20	22.700	22.700	22.550	22.600	22.337	11,781
2026-01-19	22.850	22.850	22.450	22.700	22.436	4,646
2026-01-16	22.250	23.000	22.150	22.750	22.486	11,247
2026-01-15	21.800	21.925	21.800	21.925	21.670	0
2026-01-14	21.725	21.800	21.650	21.725	21.473	6
2026-01-13	22.050	22.100	21.725	21.725	21.473	102
2026-01-12	22.100	22.100	21.950	22.000	21.744	83
2026-01-09	21.800	22.250	21.800	22.100	21.843	1
2026-01-08	22.000	22.000	21.800	22.000	21.744	2
2026-01-07	21.875	22.150	21.750	22.050	21.794	20
2026-01-06	21.825	21.900	21.600	21.825	21.571	168
2026-01-05	22.100	22.100	21.650	21.875	21.621	19
2026-01-02	21.650	22.300	21.650	21.825	21.571	147
2025-12-31	21.325	21.350	21.325	21.325	21.077	0
2025-12-30	21.275	21.350	21.225	21.225	20.978	1
2025-12-29	21.250	21.400	21.250	21.275	21.028	37
2025-12-24	21.200	21.350	21.200	21.275	21.028	2
2025-12-23	21.225	21.350	21.100	21.275	21.028	8
2025-12-22	21.350	21.350	20.900	21.175	20.929	40,976
2025-12-19	20.900	21.300	20.900	21.175	20.929	431
2025-12-18	20.490	20.500	20.490	20.490	20.252	0
2025-12-17	20.550	20.900	20.445	20.445	20.208	3
2025-12-16	20.650	20.800	20.494	20.650	20.410	4,003
2025-12-15	20.600	20.700	20.600	20.600	20.361	0
2025-12-12	20.550	20.750	20.550	20.550	20.311	4,245
2025-12-11	20.350	20.455	20.350	20.455	20.217	11
2025-12-10	20.345	20.350	20.300	20.300	20.064	15,661
2025-12-09	20.120	20.310	20.050	20.310	20.074	26
2025-12-08	20.900	20.900	20.350	20.600	20.361	161
2025-12-05	20.800	20.950	20.750	20.950	20.707	123
2025-12-04	20.900	21.000	20.700	20.900	20.657	248
2025-12-03	20.950	21.050	20.900	20.900	20.657	2
2025-12-02	21.075	21.150	20.900	21.025	20.781	5,742
2025-12-01	21.200	21.200	21.175	21.175	20.929	0
2025-11-28	21.275	21.300	21.000	21.275	21.028	5,151
2025-11-27	21.075	21.150	21.075	21.075	20.830	0
2025-11-26	21.300	21.300	21.075	21.075	20.830	10,126
2025-11-25	21.225	21.325	21.150	21.325	21.077	9,877
2025-11-24	21.025	21.125	20.900	21.125	20.880	13,652
2025-11-21	20.345	20.600	20.300	20.600	20.361	86,150
2025-11-20	20.450	20.600	20.450	20.455	20.217	1,983
2025-11-19	20.550	20.550	20.550	20.550	20.311	0
2025-11-18	20.200	20.350	20.200	20.200	19.965	1
2025-11-17	20.550	20.550	20.300	20.345	20.109	2
2025-11-14	20.700	20.700	20.550	20.600	20.361	20,669
2025-11-13	20.900	20.950	20.850	20.900	20.657	51,489
2025-11-12	20.850	21.000	20.850	20.950	20.707	7,157

← NewerPage 4 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.