Fagron NV historical data

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

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
2026-09-23	22.200	22.200	21.775	21.775	21.775	182,736
2026-09-22	21.775	22.300	21.750	22.300	22.300	8,180
2026-09-21	21.925	22.150	21.900	21.900	21.900	21,238
2026-09-18	22.100	22.200	21.725	21.725	21.725	11,508
2026-09-17	22.150	22.300	22.150	22.150	22.150	5,667
2026-09-16	21.700	22.200	21.700	22.000	22.000	6,103
2026-09-15	21.100	21.400	21.100	21.400	21.400	50,272
2026-09-14	21.025	21.100	21.000	21.100	21.100	1
2026-09-11	21.100	21.200	21.100	21.125	21.125	17,616
2026-09-10	21.325	21.450	21.300	21.375	21.375	10
2026-09-09	21.525	21.600	21.350	21.525	21.525	489
2026-09-08	21.725	21.800	21.650	21.650	21.650	9
2026-09-07	21.625	21.800	21.550	21.750	21.750	15,557
2026-09-04	22.100	22.100	21.625	21.625	21.625	5,030
2026-09-03	22.050	22.250	22.000	22.100	22.100	14
2026-09-02	22.200	22.300	21.925	21.925	21.925	2,277
2026-09-01	22.350	22.400	22.100	22.100	22.100	33
2026-08-28	22.650	22.650	22.500	22.550	22.550	20
2026-08-27	22.500	22.500	22.250	22.450	22.450	81
2026-08-26	22.550	22.550	22.450	22.500	22.500	20
2026-08-25	22.400	22.500	22.300	22.450	22.450	3,261
2026-08-24	22.400	22.400	22.150	22.250	22.250	402
2026-08-21	22.350	22.350	22.350	22.350	22.350	0
2026-08-20	22.400	22.450	22.300	22.300	22.300	6,473
2026-08-19	22.400	22.450	22.250	22.400	22.400	16,168
2026-08-18	22.400	22.500	22.300	22.450	22.450	2
2026-08-17	22.500	22.500	22.350	22.400	22.400	7,574
2026-08-14	22.400	22.450	22.300	22.450	22.450	5,011
2026-08-13	22.250	22.450	22.250	22.250	22.250	59
2026-08-12	22.600	22.600	22.300	22.350	22.350	1,698
2026-08-11	22.400	22.648	22.400	22.648	22.648	9,936
2026-08-10	22.600	22.600	22.250	22.250	22.250	10,300
2026-08-07	22.500	22.800	22.500	22.800	22.800	8,898
2026-08-06	22.600	22.600	22.400	22.600	22.600	6,673
2026-08-05	22.300	22.750	22.000	22.550	22.550	6,339
2026-08-04	22.600	22.800	22.300	22.350	22.350	2,813
2026-08-03	23.200	23.200	22.550	22.700	22.700	883
2026-07-31	23.700	23.700	23.225	23.225	23.225	4,500

Page 1 of 3 · 127 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.