Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	20.600	20.686	20.600	20.600	20.361	6,988
2025-11-10	20.700	20.800	20.550	20.700	20.460	12,290
2025-11-07	20.445	20.546	20.300	20.445	20.208	24,703
2025-11-06	20.400	20.650	20.400	20.650	20.410	16
2025-11-05	20.300	20.300	20.300	20.300	20.064	0
2025-11-04	20.245	20.245	20.150	20.245	20.010	30
2025-11-03	20.550	20.550	20.300	20.550	20.311	100
2025-10-31	20.650	20.650	20.550	20.650	20.410	7,500
2025-10-30	20.550	20.600	20.550	20.550	20.311	12
2025-10-29	20.450	20.750	20.450	20.700	20.460	6,983
2025-10-28	20.400	20.400	20.400	20.400	20.163	1
2025-10-27	20.800	20.800	20.500	20.800	20.558	5
2025-10-24	21.075	21.150	20.900	21.075	20.830	1
2025-10-23	21.025	21.150	21.000	21.125	20.880	1,257
2025-10-22	21.075	21.075	21.000	21.075	20.830	23
2025-10-21	21.025	21.025	20.600	21.025	20.781	0
2025-10-20	21.025	21.025	21.025	21.025	20.781	0
2025-10-17	20.450	20.575	20.450	20.490	20.252	1,937
2025-10-16	20.800	20.800	20.550	20.750	20.509	6,707
2025-10-15	20.850	20.900	20.700	20.850	20.608	20
2025-10-14	20.850	20.850	20.850	20.850	20.608	1,250
2025-10-13	20.950	20.950	20.700	20.750	20.509	331
2025-10-10	20.900	21.100	20.900	21.075	20.830	36
2025-10-09	20.400	20.600	19.900	20.345	20.109	424
2025-10-08	19.900	20.300	19.900	20.120	19.886	647
2025-10-07	19.860	19.860	19.740	19.765	19.535	16
2025-10-06	20.700	20.750	19.760	19.855	19.624	1,301
2025-10-03	19.675	20.250	19.640	20.020	19.787	389
2025-10-02	19.955	19.980	19.820	19.865	19.634	578
2025-10-01	19.820	19.820	19.720	19.775	19.545	1,144
2025-09-30	19.610	19.760	19.500	19.565	19.338	500
2025-09-29	19.665	19.665	19.560	19.665	19.437	1,055
2025-09-26	19.610	19.680	19.600	19.630	19.402	1
2025-09-25	19.580	19.580	19.460	19.460	19.234	2
2025-09-24	19.575	19.580	19.480	19.480	19.254	1,929
2025-09-23	19.810	19.810	19.680	19.810	19.580	8,919
2025-09-22	19.760	19.965	19.760	19.965	19.733	1,708
2025-09-19	19.500	19.865	19.500	19.865	19.634	904
2025-09-18	19.565	19.610	19.360	19.610	19.382	2,170
2025-09-17	19.730	19.860	19.700	19.820	19.590	21
2025-09-16	19.900	20.050	19.900	20.010	19.778	5,545
2025-09-15	20.650	20.650	20.200	20.200	19.965	2,011
2025-09-12	20.900	20.900	20.750	20.900	20.657	16
2025-09-11	20.800	21.025	20.800	21.025	20.781	331
2025-09-10	21.050	21.050	20.800	20.800	20.558	0
2025-09-09	21.025	21.150	21.000	21.075	20.830	0
2025-09-08	21.050	21.050	21.000	21.025	20.781	102
2025-09-05	21.125	21.150	21.075	21.075	20.830	7,600
2025-09-04	21.050	21.225	21.050	21.225	20.978	103
2025-09-03	20.800	21.025	20.800	21.025	20.781	0
2025-09-02	20.750	20.800	20.600	20.750	20.509	7,801
2025-09-01	20.900	20.900	20.750	20.850	20.608	5,500
2025-08-29	20.800	20.850	20.800	20.800	20.558	127
2025-08-28	20.650	20.700	20.600	20.600	20.361	15,752
2025-08-27	20.550	20.650	20.550	20.600	20.361	7,448
2025-08-26	20.650	20.650	20.550	20.550	20.311	177
2025-08-22	20.600	20.600	20.250	20.600	20.361	8
2025-08-21	20.750	20.750	20.455	20.455	20.217	465
2025-08-20	20.600	20.700	20.550	20.550	20.311	61
2025-08-19	20.800	20.800	20.750	20.750	20.509	0

← NewerPage 5 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.