Fugro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.55	10.55	10.37	10.43	-	-0.76%	90,256
Mar 25, 2026	10.36	10.74	10.35	10.51	10.51	2.44%	555,790
Mar 24, 2026	10.05	10.40	10.05	10.26	10.26	2.60%	510,288
Mar 23, 2026	9.65	10.18	9.34	10.00	10.00	1.27%	1,420,746
Mar 20, 2026	10.26	10.27	9.88	9.88	9.88	-3.00%	539,527
Mar 19, 2026	10.00	10.29	9.95	10.18	10.18	-0.29%	382,672
Mar 18, 2026	10.35	10.43	10.16	10.21	10.21	-0.68%	367,238
Mar 17, 2026	10.39	10.41	10.16	10.28	10.28	-1.53%	568,131
Mar 16, 2026	10.65	10.74	10.34	10.44	10.44	-2.34%	426,257
Mar 13, 2026	10.66	10.84	10.60	10.69	10.69	-0.93%	364,333
Mar 12, 2026	10.80	10.82	10.62	10.79	10.79	-0.09%	312,924
Mar 11, 2026	11.01	11.06	10.74	10.80	10.80	-2.09%	452,924
Mar 10, 2026	10.84	11.18	10.69	11.03	11.03	3.96%	529,807
Mar 9, 2026	10.48	10.72	10.37	10.61	10.61	-0.47%	349,876
Mar 6, 2026	10.55	10.99	10.55	10.66	10.66	1.91%	669,754
Mar 5, 2026	10.60	10.79	10.45	10.46	10.46	-0.76%	537,977
Mar 4, 2026	10.14	10.69	10.08	10.54	10.54	3.94%	722,230
Mar 3, 2026	10.47	10.47	9.98	10.14	10.14	-4.70%	853,687
Mar 2, 2026	10.74	10.77	10.35	10.64	10.64	-1.02%	769,941
Feb 27, 2026	10.70	10.92	10.25	10.75	10.75	-7.57%	2,387,694
Feb 26, 2026	11.98	11.98	11.53	11.63	11.63	-2.84%	582,417
Feb 25, 2026	11.71	12.04	11.68	11.97	11.97	2.22%	474,774
Feb 24, 2026	11.72	11.78	11.60	11.71	11.71	-0.17%	733,523
Feb 23, 2026	11.90	12.03	11.65	11.73	11.73	-0.26%	416,551
Feb 20, 2026	12.12	12.13	11.75	11.76	11.76	-2.81%	421,710
Feb 19, 2026	12.04	12.24	11.99	12.10	12.10	0.75%	465,811
Feb 18, 2026	11.92	12.01	11.82	12.01	12.01	0.76%	268,638
Feb 17, 2026	11.85	12.05	11.85	11.92	11.92	0.08%	241,669
Feb 16, 2026	11.92	12.02	11.75	11.91	11.91	-0.42%	243,962
Feb 13, 2026	11.72	12.00	11.58	11.96	11.96	1.53%	472,655
Feb 12, 2026	12.00	12.41	11.73	11.78	11.78	3.06%	1,067,386
Feb 11, 2026	11.65	11.65	11.43	11.43	11.43	-1.21%	228,906
Feb 10, 2026	11.64	11.77	11.55	11.57	11.57	-0.17%	334,969
Feb 9, 2026	11.35	11.65	11.35	11.59	11.59	2.75%	462,572
Feb 6, 2026	11.30	11.31	11.02	11.28	11.28	-0.53%	588,707
Feb 5, 2026	11.63	11.66	11.18	11.34	11.34	-2.41%	477,614
Feb 4, 2026	11.73	11.78	11.57	11.62	11.62	-0.43%	379,175
Feb 3, 2026	11.49	11.70	11.38	11.67	11.67	2.91%	980,002
Feb 2, 2026	11.48	11.48	11.08	11.34	11.34	-2.66%	784,583
Jan 30, 2026	11.10	11.77	11.06	11.65	11.65	7.08%	1,603,658
Jan 29, 2026	10.85	11.05	10.85	10.88	10.88	0.18%	527,505
Jan 28, 2026	11.05	11.07	10.78	10.86	10.86	-1.72%	713,689
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