Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	21.125	21.250	21.050	21.075	20.830	72
2025-05-22	21.275	21.325	21.100	21.325	21.077	100
2025-05-21	21.225	21.400	21.225	21.225	20.978	124,852
2025-05-20	20.900	21.450	20.800	21.425	21.176	100
2025-05-19	21.075	21.100	20.800	20.900	20.657	602
2025-05-16	21.275	21.550	21.250	21.525	21.033	38
2025-05-15	21.375	21.450	21.325	21.325	20.837	0
2025-05-14	21.225	21.350	21.225	21.225	20.740	1
2025-05-13	21.275	21.275	21.275	21.275	20.789	0
2025-05-12	21.150	21.150	21.075	21.075	20.593	100
2025-05-09	21.400	21.425	21.400	21.425	20.935	25
2025-05-08	21.275	21.360	21.275	21.275	20.789	10,560
2025-05-07	21.025	21.025	21.000	21.025	20.544	0
2025-05-06	21.175	21.200	21.100	21.125	20.642	44,351
2025-05-02	20.650	21.000	20.650	20.850	20.373	9,191
2025-05-01	20.410	20.410	20.410	20.410	19.943	0
2025-04-30	20.400	20.500	20.400	20.410	19.943	9,557
2025-04-29	20.200	20.250	20.100	20.245	19.782	2,833
2025-04-28	19.765	20.250	19.680	20.000	19.543	900
2025-04-25	19.300	19.300	19.140	19.240	18.800	23
2025-04-24	19.130	19.220	19.100	19.220	18.781	29
2025-04-23	18.930	19.150	18.920	19.150	18.712	0
2025-04-22	18.930	18.930	18.840	18.930	18.497	79
2025-04-17	19.200	19.220	19.180	19.220	18.781	26
2025-04-16	19.340	19.440	19.340	19.340	18.898	3
2025-04-15	19.460	19.460	19.280	19.460	19.015	35
2025-04-14	19.460	19.460	19.460	19.460	19.015	0
2025-04-11	19.400	19.400	19.320	19.400	18.956	1
2025-04-10	20.490	20.500	19.300	19.440	18.995	807
2025-04-09	18.400	18.680	18.340	18.680	18.253	0
2025-04-08	18.547	18.910	18.547	18.910	18.478	10,000
2025-04-07	18.180	18.180	17.980	17.980	17.569	501
2025-04-04	19.060	19.060	18.816	18.970	18.536	1,294
2025-04-03	19.120	19.320	19.120	19.170	18.732	296
2025-04-02	19.070	19.148	18.970	18.970	18.536	276
2025-04-01	19.060	19.140	19.060	19.130	18.693	326
2025-03-31	18.980	19.180	18.980	19.050	18.614	198
2025-03-28	19.380	19.480	19.227	19.300	18.859	2,315
2025-03-27	19.030	19.240	19.020	19.220	18.781	352
2025-03-26	19.320	19.380	19.070	19.070	18.634	54
2025-03-25	19.200	19.420	19.200	19.220	18.781	1,966
2025-03-24	19.280	19.280	19.160	19.220	18.781	272
2025-03-21	18.990	19.145	18.700	19.110	18.673	200
2025-03-20	19.220	19.240	19.030	19.030	18.595	470
2025-03-19	19.040	19.220	19.040	19.130	18.693	626
2025-03-18	18.990	19.220	18.930	18.930	18.497	406
2025-03-17	18.760	19.140	18.760	18.950	18.517	433
2025-03-14	18.680	18.680	18.580	18.580	18.155	435
2025-03-13	18.700	18.912	18.620	18.620	18.194	1,102
2025-03-12	18.600	18.740	18.600	18.740	18.312	434
2025-03-11	18.580	18.700	18.580	18.580	18.155	1,301
2025-03-10	18.620	18.620	18.400	18.520	18.097	857
2025-03-07	18.200	18.460	18.200	18.460	18.038	541
2025-03-06	18.280	18.280	18.130	18.130	17.715	492
2025-03-05	18.520	18.540	18.360	18.500	18.077	604
2025-03-04	18.400	18.480	18.306	18.480	18.057	575
2025-03-03	18.560	18.640	18.560	18.620	18.194	743
2025-02-28	18.561	18.561	18.400	18.420	17.999	24,234
2025-02-27	18.600	18.600	18.520	18.560	18.136	736
2025-02-26	18.840	18.840	18.620	18.640	18.214	533

← NewerPage 7 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.