Fugro N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	7.000	7.022	6.896	6.979	6.319	415,117
2021-11-22	6.897	7.090	6.850	7.055	6.388	837,807
2021-11-19	7.062	7.066	6.804	6.868	6.219	907,834
2021-11-18	7.190	7.200	6.960	7.031	6.366	801,046
2021-11-17	7.300	7.320	7.170	7.213	6.531	401,249
2021-11-16	7.360	7.360	7.274	7.285	6.596	474,474
2021-11-15	7.230	7.383	7.230	7.361	6.665	425,981
2021-11-12	7.315	7.331	7.226	7.259	6.573	464,811
2021-11-11	7.350	7.370	7.206	7.318	6.626	498,875
2021-11-10	7.353	7.450	7.330	7.373	6.676	460,289
2021-11-09	7.450	7.480	7.355	7.378	6.680	384,286
2021-11-08	7.470	7.538	7.385	7.444	6.740	661,737
2021-11-05	7.376	7.496	7.320	7.432	6.729	955,885
2021-11-04	7.166	7.480	7.070	7.348	6.653	1,697,128
2021-11-03	7.070	7.180	7.058	7.105	6.433	679,756
2021-11-02	7.208	7.208	7.040	7.072	6.403	1,127,070
2021-11-01	7.350	7.424	7.150	7.220	6.537	1,422,228
2021-10-29	7.512	7.607	7.261	7.330	6.637	1,672,575
2021-10-28	8.370	8.377	7.335	7.450	6.746	4,890,692
2021-10-27	8.780	8.786	8.550	8.690	7.868	727,812
2021-10-26	8.800	8.880	8.725	8.785	7.954	475,807
2021-10-25	8.640	8.879	8.565	8.785	7.954	965,513
2021-10-22	8.602	8.667	8.523	8.581	7.770	523,991
2021-10-21	8.773	8.773	8.555	8.595	7.782	608,860
2021-10-20	8.539	8.810	8.420	8.800	7.968	755,082
2021-10-19	8.563	8.640	8.522	8.549	7.741	329,996
2021-10-18	8.649	8.740	8.504	8.551	7.742	394,535
2021-10-15	8.700	8.729	8.641	8.663	7.844	267,037
2021-10-14	8.580	8.729	8.580	8.643	7.826	421,345

← NewerPage 22 of 22 · 1,289 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.