Fagron NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	23.425	23.425	23.100	23.425	23.425	9,284
2026-10-22	23.375	23.675	23.100	23.675	23.675	9,284
2026-10-21	23.475	23.475	23.100	23.475	23.475	9,284
2026-10-20	23.175	23.575	23.100	23.575	23.575	9,284
2026-10-19	23.325	23.325	23.100	23.325	23.325	9,284
2026-10-16	23.100	23.375	23.100	23.375	23.375	9,284
2026-10-15	22.500	22.750	22.425	22.750	22.750	28,201
2026-10-14	22.300	22.750	22.250	22.500	22.500	16,560
2026-10-13	22.400	22.925	22.250	22.250	22.250	2,291
2026-10-12	22.400	22.550	22.250	22.300	22.300	960
2026-10-09	22.600	22.750	22.200	22.300	22.300	1,661
2026-10-08	22.700	22.700	21.675	22.400	22.400	7,038
2026-10-07	22.975	22.975	22.750	22.950	22.950	9,543
2026-10-06	22.750	23.100	22.550	23.100	23.100	15,025
2026-10-05	22.750	23.000	22.525	22.525	22.525	689
2026-10-02	22.650	22.775	22.500	22.500	22.500	24,154
2026-10-01	23.225	23.250	22.500	22.800	22.800	970
2026-09-30	23.150	23.425	23.150	23.275	23.275	1,170
2026-09-29	23.200	23.200	22.700	22.800	22.800	5,557
2026-09-28	22.050	23.550	22.000	23.550	23.550	43,750
2026-09-25	21.925	22.000	21.850	21.925	21.925	6,286
2026-09-24	21.775	22.050	21.775	22.050	22.050	5,153

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.