Fugro N.V. (AMS:FUR)
Netherlands · Delayed Price · Currency is EUR 11.06
-0.31 (-2.73%)
Aug 6, 2025, 5:35 PM CET
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 11.05 | 11.21 | 10.97 | 11.06 | 11.06 | -2.73% | 875,425 |
| Aug 5, 2025 | 11.60 | 11.65 | 11.34 | 11.37 | 11.37 | -2.32% | 845,222 |
| Aug 4, 2025 | 11.34 | 11.74 | 11.32 | 11.64 | 11.64 | 3.28% | 759,798 |
| Aug 1, 2025 | 11.28 | 11.58 | 10.50 | 11.27 | 11.27 | -10.20% | 2,972,110 |
| Jul 31, 2025 | 12.61 | 12.73 | 12.39 | 12.55 | 12.55 | -0.48% | 702,584 |
| Jul 30, 2025 | 12.75 | 12.83 | 12.60 | 12.61 | 12.61 | -1.25% | 446,063 |
| Jul 29, 2025 | 12.77 | 12.87 | 12.74 | 12.77 | 12.77 | -0.08% | 482,815 |
| Jul 28, 2025 | 12.75 | 12.80 | 12.65 | 12.78 | 12.78 | 1.91% | 502,409 |
| Jul 25, 2025 | 12.59 | 12.59 | 12.40 | 12.54 | 12.54 | -0.56% | 277,632 |
| Jul 24, 2025 | 12.67 | 12.76 | 12.50 | 12.61 | 12.61 | 0.40% | 496,337 |
| Jul 23, 2025 | 12.55 | 12.72 | 12.44 | 12.56 | 12.56 | 1.78% | 371,090 |
| Jul 22, 2025 | 12.39 | 12.40 | 12.19 | 12.34 | 12.34 | -0.72% | 339,781 |
| Jul 21, 2025 | 12.49 | 12.56 | 12.36 | 12.43 | 12.43 | -0.56% | 367,779 |
| Jul 18, 2025 | 12.56 | 12.59 | 12.40 | 12.50 | 12.50 | 0.24% | 424,064 |
| Jul 17, 2025 | 12.61 | 12.61 | 12.39 | 12.47 | 12.47 | 0.48% | 419,534 |
| Jul 16, 2025 | 12.61 | 12.71 | 12.41 | 12.41 | 12.41 | -2.28% | 585,401 |
| Jul 15, 2025 | 12.62 | 12.82 | 12.62 | 12.70 | 12.70 | 0.79% | 617,485 |
| Jul 14, 2025 | 12.57 | 12.71 | 12.52 | 12.60 | 12.60 | -0.40% | 401,425 |
| Jul 11, 2025 | 12.64 | 12.74 | 12.52 | 12.65 | 12.65 | 0.08% | 338,284 |
| Jul 10, 2025 | 12.30 | 12.64 | 12.30 | 12.64 | 12.64 | 2.76% | 795,405 |
| Jul 9, 2025 | 12.47 | 12.49 | 12.24 | 12.30 | 12.30 | -0.97% | 598,375 |
| Jul 8, 2025 | 12.12 | 12.42 | 11.90 | 12.42 | 12.42 | 2.81% | 726,736 |
| Jul 7, 2025 | 11.98 | 12.12 | 11.86 | 12.08 | 12.08 | 0.75% | 491,625 |
| Jul 4, 2025 | 11.98 | 12.32 | 11.95 | 11.99 | 11.99 | 0.67% | 1,129,850 |
| Jul 3, 2025 | 12.06 | 12.12 | 11.89 | 11.91 | 11.91 | -0.67% | 348,065 |
| Jul 2, 2025 | 11.74 | 11.99 | 11.72 | 11.99 | 11.99 | 2.65% | 393,827 |
| Jul 1, 2025 | 11.88 | 11.88 | 11.58 | 11.68 | 11.68 | -2.10% | 628,428 |
| Jun 30, 2025 | 12.45 | 12.56 | 11.92 | 11.93 | 11.93 | -3.01% | 1,280,467 |
| Jun 27, 2025 | 11.85 | 12.30 | 11.81 | 12.30 | 12.30 | 4.24% | 941,941 |
| Jun 26, 2025 | 11.52 | 11.81 | 11.46 | 11.80 | 11.80 | 2.79% | 445,448 |
| Jun 25, 2025 | 11.63 | 11.80 | 11.48 | 11.48 | 11.48 | -0.78% | 433,470 |
| Jun 24, 2025 | 11.80 | 11.84 | 11.46 | 11.57 | 11.57 | -0.77% | 592,336 |
| Jun 23, 2025 | 11.54 | 11.68 | 11.46 | 11.66 | 11.66 | 1.13% | 474,824 |
| Jun 20, 2025 | 11.72 | 11.78 | 11.47 | 11.53 | 11.53 | -1.45% | 1,655,247 |
| Jun 19, 2025 | 11.75 | 11.83 | 11.62 | 11.70 | 11.70 | -1.27% | 376,986 |
| Jun 18, 2025 | 11.75 | 11.85 | 11.70 | 11.85 | 11.85 | 0.51% | 376,505 |
| Jun 17, 2025 | 11.62 | 11.84 | 11.41 | 11.79 | 11.79 | 0.94% | 699,193 |
| Jun 16, 2025 | 11.48 | 11.86 | 11.48 | 11.68 | 11.68 | 1.57% | 809,582 |
| Jun 13, 2025 | 11.42 | 11.71 | 11.40 | 11.50 | 11.50 | -1.20% | 556,423 |
| Jun 12, 2025 | 11.50 | 11.64 | 11.43 | 11.64 | 11.64 | 0.26% | 327,928 |
| Jun 11, 2025 | 11.65 | 11.73 | 11.58 | 11.61 | 11.61 | -0.26% | 327,158 |
| Jun 10, 2025 | 11.53 | 11.72 | 11.50 | 11.64 | 11.64 | 0.95% | 539,144 |
| Jun 9, 2025 | 11.33 | 11.53 | 11.32 | 11.53 | 11.53 | 1.59% | 357,956 |
| Jun 6, 2025 | 11.22 | 11.39 | 11.19 | 11.35 | 11.35 | 0.44% | 281,148 |
| Jun 5, 2025 | 11.45 | 11.47 | 11.19 | 11.30 | 11.30 | -0.88% | 450,473 |
| Jun 4, 2025 | 11.39 | 11.59 | 11.36 | 11.40 | 11.40 | 0.44% | 671,013 |
| Jun 3, 2025 | 11.08 | 11.35 | 11.00 | 11.35 | 11.35 | 1.79% | 661,723 |
| Jun 2, 2025 | 11.02 | 11.24 | 10.96 | 11.15 | 11.15 | -0.18% | 562,396 |
| May 30, 2025 | 11.08 | 11.24 | 11.03 | 11.17 | 11.17 | 0.45% | 769,630 |
| May 29, 2025 | 11.33 | 11.35 | 11.07 | 11.12 | 11.12 | -0.80% | 570,958 |