Fugro N.V. (AMS:FUR)
Netherlands · Delayed Price · Currency is EUR 8.40
-0.07 (-0.77%)
Nov 4, 2025, 10:41 AM CET
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 8.59 | 8.82 | 8.32 | 8.47 | 8.47 | -4.40% | 1,059,171 |
| Oct 31, 2025 | 9.50 | 9.50 | 8.86 | 8.86 | 8.86 | -2.85% | 1,057,087 |
| Oct 30, 2025 | 9.20 | 9.21 | 9.06 | 9.12 | 9.12 | -1.30% | 337,684 |
| Oct 29, 2025 | 9.13 | 9.34 | 9.12 | 9.24 | 9.24 | 0.33% | 291,584 |
| Oct 28, 2025 | 9.21 | 9.29 | 9.17 | 9.21 | 9.21 | -1.07% | 270,501 |
| Oct 27, 2025 | 9.35 | 9.36 | 9.21 | 9.31 | 9.31 | - | 453,008 |
| Oct 24, 2025 | 9.20 | 9.34 | 9.19 | 9.31 | 9.31 | 1.97% | 472,873 |
| Oct 23, 2025 | 9.05 | 9.19 | 9.01 | 9.13 | 9.13 | 1.33% | 620,757 |
| Oct 22, 2025 | 8.81 | 9.02 | 8.78 | 9.01 | 9.01 | 2.15% | 623,970 |
| Oct 21, 2025 | 8.73 | 8.86 | 8.63 | 8.82 | 8.82 | 0.92% | 270,932 |
| Oct 20, 2025 | 8.72 | 8.77 | 8.57 | 8.74 | 8.74 | 0.23% | 460,626 |
| Oct 17, 2025 | 8.68 | 8.79 | 8.52 | 8.72 | 8.72 | -1.13% | 742,392 |
| Oct 16, 2025 | 8.91 | 8.91 | 8.72 | 8.82 | 8.82 | -0.90% | 483,198 |
| Oct 15, 2025 | 8.95 | 8.97 | 8.82 | 8.90 | 8.90 | 0.45% | 358,732 |
| Oct 14, 2025 | 8.93 | 8.94 | 8.84 | 8.86 | 8.86 | -1.66% | 316,512 |
| Oct 13, 2025 | 9.02 | 9.12 | 8.94 | 9.01 | 9.01 | 0.45% | 429,864 |
| Oct 10, 2025 | 9.25 | 9.26 | 8.97 | 8.97 | 8.97 | -3.34% | 717,155 |
| Oct 9, 2025 | 9.34 | 9.43 | 9.24 | 9.28 | 9.28 | -0.43% | 427,126 |
| Oct 8, 2025 | 9.30 | 9.44 | 9.30 | 9.32 | 9.32 | - | 390,702 |
| Oct 7, 2025 | 9.45 | 9.45 | 9.29 | 9.32 | 9.32 | -1.06% | 350,227 |
| Oct 6, 2025 | 9.37 | 9.49 | 9.26 | 9.42 | 9.42 | 0.64% | 469,759 |
| Oct 3, 2025 | 9.22 | 9.49 | 9.15 | 9.36 | 9.36 | -1.37% | 638,806 |
| Oct 2, 2025 | 9.40 | 9.51 | 9.36 | 9.49 | 9.49 | 1.17% | 359,311 |
| Oct 1, 2025 | 9.15 | 9.40 | 9.13 | 9.38 | 9.38 | 3.19% | 597,376 |
| Sep 30, 2025 | 9.35 | 9.35 | 9.01 | 9.09 | 9.09 | -2.36% | 738,293 |
| Sep 29, 2025 | 9.22 | 9.47 | 9.20 | 9.31 | 9.31 | 1.09% | 631,121 |
| Sep 26, 2025 | 9.32 | 9.35 | 9.05 | 9.21 | 9.21 | -0.22% | 555,595 |
| Sep 25, 2025 | 9.30 | 9.52 | 9.23 | 9.23 | 9.23 | -0.86% | 542,112 |
| Sep 24, 2025 | 9.22 | 9.40 | 9.19 | 9.31 | 9.31 | 0.11% | 598,037 |
| Sep 23, 2025 | 9.11 | 9.44 | 9.11 | 9.30 | 9.30 | 0.87% | 821,984 |
| Sep 22, 2025 | 9.13 | 9.47 | 8.78 | 9.22 | 9.22 | -9.07% | 3,496,880 |
| Sep 19, 2025 | 10.30 | 10.35 | 10.13 | 10.14 | 10.14 | -1.36% | 1,021,047 |
| Sep 18, 2025 | 10.33 | 10.41 | 10.01 | 10.28 | 10.28 | -1.06% | 1,310,713 |
| Sep 17, 2025 | 10.50 | 10.60 | 10.33 | 10.39 | 10.39 | -0.95% | 603,463 |
| Sep 16, 2025 | 10.54 | 10.64 | 10.47 | 10.49 | 10.49 | 0.38% | 488,752 |
| Sep 15, 2025 | 10.33 | 10.58 | 10.32 | 10.45 | 10.45 | 1.46% | 992,685 |
| Sep 12, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -1.44% | 824,288 |
| Sep 11, 2025 | 10.61 | 10.72 | 10.45 | 10.45 | 10.45 | -1.42% | 571,700 |
| Sep 10, 2025 | 10.99 | 11.02 | 10.57 | 10.60 | 10.60 | -3.64% | 2,182,365 |
| Sep 9, 2025 | 11.13 | 11.21 | 10.98 | 11.00 | 11.00 | -1.17% | 665,608 |
| Sep 8, 2025 | 11.18 | 11.27 | 11.09 | 11.13 | 11.13 | 0.27% | 358,897 |
| Sep 5, 2025 | 11.30 | 11.37 | 11.10 | 11.10 | 11.10 | -1.94% | 450,404 |
| Sep 4, 2025 | 11.45 | 11.55 | 11.32 | 11.32 | 11.32 | -1.48% | 314,516 |
| Sep 3, 2025 | 11.61 | 11.72 | 11.49 | 11.49 | 11.49 | -0.35% | 274,117 |
| Sep 2, 2025 | 11.66 | 11.75 | 11.50 | 11.53 | 11.53 | -1.20% | 301,896 |
| Sep 1, 2025 | 11.79 | 11.82 | 11.61 | 11.67 | 11.67 | -0.93% | 227,939 |
| Aug 29, 2025 | 11.96 | 12.17 | 11.73 | 11.78 | 11.78 | -1.34% | 610,257 |
| Aug 28, 2025 | 11.73 | 12.40 | 11.66 | 11.94 | 11.94 | -1.65% | 1,409,783 |
| Aug 27, 2025 | 12.00 | 12.14 | 11.92 | 12.14 | 12.14 | 1.17% | 370,651 |
| Aug 26, 2025 | 12.05 | 12.09 | 11.96 | 12.00 | 12.00 | -0.66% | 502,823 |