Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	19.020	19.020	18.852	18.890	18.458	1,585
2025-02-24	19.320	19.380	18.920	19.010	18.575	3,594
2025-02-21	19.320	19.480	19.140	19.150	18.712	1,647
2025-02-20	19.900	19.900	19.010	19.010	18.575	6,126
2025-02-19	20.000	20.100	19.965	19.965	19.508	557
2025-02-18	19.860	20.150	19.860	20.010	19.552	10,598
2025-02-17	19.860	19.980	19.860	19.865	19.411	1,718
2025-02-14	19.810	20.000	19.810	19.810	19.357	692
2025-02-13	19.540	19.810	19.540	19.810	19.357	553
2025-02-12	19.400	19.540	19.380	19.460	19.015	1,233
2025-02-11	19.440	19.560	19.360	19.420	18.976	94
2025-02-10	19.620	19.620	19.420	19.620	19.171	413
2025-02-07	19.500	19.600	19.240	19.420	18.976	775
2025-02-06	19.130	19.565	19.060	19.565	19.118	2,113
2025-02-05	18.990	19.000	18.920	18.950	18.517	387
2025-02-04	19.080	19.080	18.940	18.990	18.556	460
2025-02-03	18.760	19.040	18.760	18.870	18.439	1,695
2025-01-31	19.150	19.300	19.120	19.170	18.732	2,490
2025-01-30	19.030	19.240	19.030	19.030	18.595	3,697
2025-01-29	19.108	19.108	19.040	19.050	18.614	3,047
2025-01-28	18.970	19.220	18.900	19.220	18.781	1,486
2025-01-27	18.600	18.980	18.600	18.810	18.380	8,500
2025-01-24	18.260	18.441	18.260	18.290	17.872	12,109
2025-01-23	18.150	18.180	18.050	18.050	17.637	15,807
2025-01-22	18.190	18.200	18.095	18.150	17.735	313
2025-01-21	18.080	18.080	17.940	17.980	17.569	544
2025-01-20	18.170	18.420	17.860	18.310	17.891	21,416
2025-01-17	17.000	17.080	16.940	16.940	16.553	1,201
2025-01-16	16.760	16.960	16.760	16.800	16.416	795
2025-01-15	16.710	16.780	16.660	16.750	16.367	392
2025-01-14	16.720	16.900	16.720	16.900	16.514	583
2025-01-13	16.800	16.880	16.660	16.710	16.328	603
2025-01-10	17.080	17.100	16.960	16.980	16.592	473
2025-01-09	17.040	17.200	17.040	17.040	16.650	540
2025-01-08	17.000	17.200	16.960	16.960	16.572	1,185
2025-01-07	16.770	17.240	16.760	16.960	16.572	873
2025-01-06	16.550	16.680	16.460	16.530	16.152	3,733
2025-01-03	16.690	16.700	16.540	16.690	16.308	776
2025-01-02	16.750	16.800	16.700	16.730	16.347	1,456
2024-12-31	16.660	16.690	16.660	16.690	16.308	598
2024-12-30	16.740	16.740	16.640	16.730	16.347	9,412
2024-12-27	16.730	16.760	16.640	16.730	16.347	653
2024-12-24	16.670	16.820	16.660	16.820	16.435	1,121
2024-12-23	17.000	17.000	15.840	16.920	16.533	9,591
2024-12-20	18.300	18.300	18.120	18.170	17.755	3,155
2024-12-19	18.210	18.250	18.140	18.170	17.755	1,984
2024-12-18	18.290	18.360	18.290	18.290	17.872	1,026
2024-12-17	18.230	18.340	18.230	18.230	17.813	12,247
2024-12-16	18.340	18.340	18.190	18.190	17.774	159
2024-12-13	18.360	18.480	18.360	18.420	17.999	413
2024-12-12	18.440	18.440	18.350	18.440	18.018	1,772
2024-12-11	18.320	18.400	18.320	18.400	17.979	3,566
2024-12-10	18.260	18.380	18.260	18.270	17.852	1,814
2024-12-09	18.090	18.260	18.040	18.150	17.735	687
2024-12-06	18.030	18.100	17.980	18.050	17.637	1,711
2024-12-05	18.260	18.260	18.120	18.250	17.833	1,335
2024-12-04	18.260	18.380	18.260	18.290	17.872	1,714
2024-12-03	18.310	18.660	18.310	18.310	17.891	291
2024-12-02	18.520	18.740	18.380	18.480	18.057	9,877
2024-11-29	18.680	18.680	18.580	18.660	18.233	17,501

← NewerPage 8 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.