Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	20.700	20.800	20.600	20.800	20.558	5,758
2025-08-15	20.800	21.200	20.750	20.750	20.509	910
2025-08-14	20.850	20.900	20.850	20.900	20.657	11
2025-08-13	20.700	20.900	20.700	20.900	20.657	134
2025-08-12	20.950	21.050	20.650	20.950	20.707	12,315
2025-08-11	20.750	20.900	20.750	20.750	20.509	662
2025-08-08	20.700	20.700	20.650	20.700	20.460	0
2025-08-07	20.650	20.900	20.600	20.800	20.558	5,004
2025-08-06	20.900	20.900	20.550	20.650	20.410	7,774
2025-08-05	21.325	21.350	21.250	21.275	21.028	1,948
2025-08-04	21.300	21.350	21.300	21.325	21.077	9,992
2025-08-01	21.625	21.900	21.050	21.075	20.830	405
2025-07-31	22.850	23.000	21.550	21.725	21.473	4,486
2025-07-30	22.300	22.300	21.500	21.875	21.621	156,807
2025-07-29	22.700	22.700	22.700	22.700	22.436	0
2025-07-28	22.500	22.600	22.300	22.550	22.288	104
2025-07-25	22.450	22.450	22.300	22.450	22.189	18
2025-07-24	22.400	22.450	22.300	22.300	22.041	0
2025-07-23	22.450	22.850	22.200	22.400	22.140	1,227
2025-07-22	22.400	22.750	22.300	22.350	22.090	10
2025-07-21	22.500	22.500	22.500	22.500	22.239	0
2025-07-18	21.675	22.600	21.450	22.200	21.942	19,815
2025-07-17	21.750	21.750	21.650	21.675	21.423	3,046
2025-07-16	21.725	21.900	21.725	21.725	21.473	0
2025-07-15	22.000	22.000	21.750	22.000	21.744	24
2025-07-14	21.850	21.900	21.850	21.875	21.621	0
2025-07-11	21.950	22.450	21.950	22.050	21.794	1
2025-07-10	21.900	22.350	21.900	22.000	21.744	3
2025-07-09	22.000	22.000	21.900	22.000	21.744	7,040
2025-07-08	22.100	22.100	22.050	22.050	21.794	7
2025-07-07	22.300	22.300	19.000	21.925	21.670	1,553
2025-07-04	22.250	22.300	22.250	22.250	21.992	0
2025-07-03	22.150	22.350	22.150	22.200	21.942	25,621
2025-07-02	22.150	22.150	22.000	22.050	21.794	130
2025-07-01	22.500	22.800	22.500	22.800	22.535	1,391
2025-06-30	22.650	22.650	22.550	22.550	22.288	13,699
2025-06-27	22.600	22.900	22.600	22.650	22.387	1
2025-06-26	22.550	22.600	22.500	22.600	22.337	14
2025-06-25	22.400	22.750	22.400	22.750	22.486	1
2025-06-24	22.500	22.600	22.400	22.550	22.288	4
2025-06-23	22.250	22.400	22.250	22.300	22.041	41
2025-06-20	22.550	22.750	22.450	22.450	22.189	39
2025-06-19	22.350	22.500	22.350	22.450	22.189	645
2025-06-18	22.000	22.050	21.900	22.050	21.794	1
2025-06-17	21.750	21.875	21.750	21.875	21.621	202
2025-06-16	22.050	22.050	22.050	22.050	21.794	0
2025-06-13	21.775	22.050	21.775	21.775	21.522	1
2025-06-12	22.000	22.000	21.850	21.925	21.670	27
2025-06-11	21.775	22.000	21.700	22.000	21.744	8
2025-06-10	21.925	21.925	21.925	21.925	21.670	0
2025-06-09	22.050	22.050	21.850	21.875	21.621	59
2025-06-06	22.000	22.100	22.000	22.100	21.843	1
2025-06-05	21.875	21.950	21.825	21.825	21.571	18
2025-06-04	21.675	21.900	21.675	21.675	21.423	499
2025-06-03	21.825	21.900	21.750	21.875	21.621	5
2025-06-02	21.675	21.800	21.675	21.675	21.423	0
2025-05-30	21.675	21.700	21.600	21.675	21.423	597
2025-05-29	21.675	21.750	21.300	21.625	21.374	811
2025-05-28	21.525	21.650	21.525	21.525	21.275	823
2025-05-27	21.375	21.500	21.300	21.425	21.176	113

← NewerPage 6 of 22 · 1,262 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.