Fugro N.V. (AMS:FUR)
Netherlands · Delayed Price · Currency is EUR 10.75
-0.88 (-7.57%)
At close: Feb 27, 2026
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |