Fugro N.V. (AMS:FUR)
Netherlands · Delayed Price · Currency is EUR 11.67
-0.11 (-0.93%)
Sep 1, 2025, 5:35 PM CET
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 12.05 | 12.17 | 11.94 | 12.08 | 12.08 | -0.49% | 686,590 |
| Aug 22, 2025 | 11.77 | 12.14 | 11.74 | 12.14 | 12.14 | 6.40% | 997,186 |
| Aug 21, 2025 | 11.35 | 11.41 | 11.27 | 11.41 | 11.41 | 0.18% | 237,921 |
| Aug 20, 2025 | 11.52 | 11.58 | 11.36 | 11.39 | 11.39 | -1.98% | 295,308 |
| Aug 19, 2025 | 11.49 | 11.64 | 11.48 | 11.62 | 11.62 | 1.57% | 250,993 |
| Aug 18, 2025 | 11.32 | 11.48 | 11.32 | 11.44 | 11.44 | 1.06% | 267,494 |
| Aug 15, 2025 | 11.34 | 11.49 | 11.32 | 11.32 | 11.32 | 0.27% | 417,620 |
| Aug 14, 2025 | 11.33 | 11.39 | 11.23 | 11.29 | 11.29 | -0.27% | 417,361 |
| Aug 13, 2025 | 11.40 | 11.41 | 11.23 | 11.32 | 11.32 | 0.18% | 317,725 |
| Aug 12, 2025 | 11.23 | 11.36 | 11.12 | 11.30 | 11.30 | 0.62% | 681,908 |
| Aug 11, 2025 | 11.55 | 11.58 | 11.18 | 11.23 | 11.23 | -2.69% | 551,791 |
| Aug 8, 2025 | 11.24 | 11.59 | 11.24 | 11.54 | 11.54 | 2.94% | 461,910 |
| Aug 7, 2025 | 11.06 | 11.29 | 11.06 | 11.21 | 11.21 | 1.36% | 398,441 |
| 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 |