Fugro N.V. (AMS:FUR)
Netherlands · Delayed Price · Currency is EUR 10.86
-0.19 (-1.72%)
Jan 28, 2026, 5:37 PM CET
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 11.05 | 11.07 | 10.78 | 10.85 | - | -1.81% | 514,070 |
| Jan 27, 2026 | 10.64 | 11.07 | 10.53 | 11.05 | 11.05 | 11.22% | 2,216,152 |
| Jan 26, 2026 | 9.60 | 10.03 | 9.54 | 9.94 | 9.94 | 3.92% | 705,222 |
| Jan 23, 2026 | 9.58 | 9.66 | 9.55 | 9.56 | 9.56 | -0.62% | 315,955 |
| Jan 22, 2026 | 9.52 | 9.67 | 9.49 | 9.62 | 9.62 | 2.89% | 557,435 |
| Jan 21, 2026 | 9.28 | 9.40 | 9.09 | 9.35 | 9.35 | 1.80% | 256,301 |
| Jan 20, 2026 | 9.25 | 9.26 | 9.04 | 9.19 | 9.19 | -1.02% | 312,546 |
| Jan 19, 2026 | 9.31 | 9.39 | 9.24 | 9.28 | 9.28 | -2.62% | 393,614 |
| Jan 16, 2026 | 9.55 | 9.60 | 9.41 | 9.53 | 9.53 | -0.73% | 373,467 |
| Jan 15, 2026 | 9.47 | 9.67 | 9.37 | 9.60 | 9.60 | 2.45% | 559,694 |
| Jan 14, 2026 | 9.47 | 9.47 | 9.14 | 9.37 | 9.37 | -1.21% | 482,381 |
| Jan 13, 2026 | 9.18 | 9.56 | 9.10 | 9.49 | 9.49 | 4.69% | 501,992 |
| Jan 12, 2026 | 9.18 | 9.29 | 9.00 | 9.06 | 9.06 | -0.82% | 432,792 |
| Jan 9, 2026 | 9.00 | 9.19 | 9.00 | 9.14 | 9.14 | 2.53% | 463,006 |
| Jan 8, 2026 | 9.00 | 9.04 | 8.81 | 8.91 | 8.91 | -1.16% | 233,981 |
| Jan 7, 2026 | 8.92 | 9.02 | 8.81 | 9.02 | 9.02 | 0.17% | 300,721 |
| Jan 6, 2026 | 8.91 | 9.00 | 8.79 | 9.00 | 9.00 | 1.01% | 296,267 |
| Jan 5, 2026 | 8.75 | 8.92 | 8.69 | 8.91 | 8.91 | 2.53% | 420,656 |
| Jan 2, 2026 | 8.51 | 8.70 | 8.51 | 8.69 | 8.69 | 2.36% | 418,765 |
| Dec 31, 2025 | 8.46 | 8.54 | 8.41 | 8.49 | 8.49 | -0.35% | 170,730 |
| Dec 30, 2025 | 8.45 | 8.53 | 8.35 | 8.52 | 8.52 | 0.65% | 285,691 |
| Dec 29, 2025 | 8.51 | 8.52 | 8.42 | 8.47 | 8.47 | -0.53% | 225,289 |
| Dec 24, 2025 | 8.33 | 8.51 | 8.33 | 8.51 | 8.51 | 1.98% | 214,137 |
| Dec 23, 2025 | 8.52 | 8.54 | 8.33 | 8.35 | 8.35 | -2.11% | 169,532 |
| Dec 22, 2025 | 8.48 | 8.53 | 8.39 | 8.53 | 8.53 | 0.53% | 337,492 |
| Dec 19, 2025 | 8.31 | 8.53 | 8.28 | 8.48 | 8.48 | 1.86% | 502,977 |
| Dec 18, 2025 | 8.32 | 8.41 | 8.20 | 8.33 | 8.33 | 0.54% | 519,996 |
| Dec 17, 2025 | 8.45 | 8.46 | 8.27 | 8.28 | 8.28 | -2.01% | 390,838 |
| Dec 16, 2025 | 8.42 | 8.64 | 8.40 | 8.45 | 8.45 | -0.41% | 291,067 |
| Dec 15, 2025 | 8.53 | 8.59 | 8.45 | 8.49 | 8.49 | -0.29% | 310,808 |
| Dec 12, 2025 | 8.56 | 8.68 | 8.51 | 8.51 | 8.51 | 0.18% | 213,511 |
| Dec 11, 2025 | 8.52 | 8.62 | 8.47 | 8.50 | 8.50 | -0.12% | 172,988 |
| Dec 10, 2025 | 8.71 | 8.71 | 8.50 | 8.51 | 8.51 | -2.74% | 265,583 |
| Dec 9, 2025 | 8.88 | 8.98 | 8.64 | 8.75 | 8.75 | 0.23% | 266,837 |
| Dec 8, 2025 | 9.04 | 9.04 | 8.71 | 8.73 | 8.73 | -3.59% | 282,201 |
| Dec 5, 2025 | 8.88 | 9.10 | 8.83 | 9.05 | 9.05 | 2.32% | 387,982 |
| Dec 4, 2025 | 8.99 | 9.05 | 8.79 | 8.85 | 8.85 | -0.73% | 435,531 |
| Dec 3, 2025 | 8.78 | 8.99 | 8.78 | 8.91 | 8.91 | 2.12% | 358,132 |
| Dec 2, 2025 | 8.74 | 8.74 | 8.57 | 8.73 | 8.73 | -0.80% | 414,713 |
| Dec 1, 2025 | 8.68 | 8.87 | 8.58 | 8.80 | 8.80 | 1.27% | 329,825 |
| Nov 28, 2025 | 8.54 | 8.69 | 8.53 | 8.69 | 8.69 | 1.58% | 265,390 |
| Nov 27, 2025 | 8.62 | 8.64 | 8.52 | 8.55 | 8.55 | -0.64% | 315,383 |
| Nov 26, 2025 | 8.70 | 8.70 | 8.50 | 8.61 | 8.61 | -0.23% | 241,470 |
| Nov 25, 2025 | 8.35 | 8.65 | 8.30 | 8.63 | 8.63 | 4.23% | 502,069 |
| Nov 24, 2025 | 8.25 | 8.34 | 8.14 | 8.28 | 8.28 | 1.35% | 627,668 |
| Nov 21, 2025 | 8.32 | 8.42 | 8.13 | 8.17 | 8.17 | -3.43% | 587,073 |
| Nov 20, 2025 | 8.54 | 8.55 | 8.38 | 8.46 | 8.46 | 0.42% | 238,983 |
| Nov 19, 2025 | 8.47 | 8.49 | 8.40 | 8.42 | 8.42 | - | 169,969 |
| Nov 18, 2025 | 8.50 | 8.50 | 8.38 | 8.42 | 8.42 | -1.23% | 354,778 |
| Nov 17, 2025 | 8.48 | 8.64 | 8.44 | 8.53 | 8.53 | 0.06% | 316,756 |