Fugro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	11.76	11.77	11.61	11.61	-	-1.19%	24,178
Jun 15, 2026	12.12	12.28	11.71	11.75	11.75	-1.51%	313,929
Jun 12, 2026	11.95	12.01	11.61	11.93	11.93	0.85%	354,713
Jun 11, 2026	11.71	11.93	11.66	11.83	11.83	0.68%	256,862
Jun 10, 2026	11.76	11.95	11.70	11.75	11.75	-0.17%	283,687
Jun 9, 2026	11.77	12.19	11.66	11.77	11.77	0.09%	423,714
Jun 8, 2026	11.55	12.08	11.54	11.76	11.76	0.68%	412,256
Jun 5, 2026	11.86	12.02	11.59	11.68	11.68	-1.52%	292,679
Jun 4, 2026	11.66	12.07	11.62	11.86	11.86	1.63%	315,700
Jun 3, 2026	11.51	11.79	11.51	11.67	11.67	1.21%	308,894
Jun 2, 2026	11.50	11.59	11.40	11.53	11.53	1.14%	187,518
Jun 1, 2026	11.34	11.57	11.30	11.40	11.40	0.53%	406,193
May 29, 2026	11.41	11.45	11.28	11.34	11.34	0.27%	516,872
May 28, 2026	11.40	11.50	11.31	11.31	11.31	-1.48%	164,501
May 27, 2026	11.70	11.79	11.28	11.48	11.48	-2.13%	421,714
May 26, 2026	11.96	11.97	11.63	11.73	11.73	-1.35%	274,143
May 25, 2026	11.86	12.08	11.86	11.89	11.89	0.25%	195,365
May 22, 2026	12.02	12.13	11.80	11.86	11.86	-1.82%	343,469
May 21, 2026	12.10	12.25	12.02	12.08	12.08	0.08%	234,122
May 20, 2026	12.18	12.18	11.94	12.07	12.07	0.25%	231,979
May 19, 2026	12.10	12.34	11.97	12.04	12.04	-0.25%	452,349
May 18, 2026	11.65	12.12	11.62	12.07	12.07	2.46%	341,922
May 15, 2026	11.83	11.95	11.75	11.78	11.78	-1.51%	204,120
May 14, 2026	11.84	11.98	11.81	11.96	11.96	2.22%	258,181
May 13, 2026	11.65	11.88	11.61	11.70	11.70	1.92%	251,237
May 12, 2026	11.59	11.60	11.41	11.48	11.48	-1.20%	289,268
May 11, 2026	11.58	11.62	11.37	11.62	11.62	0.17%	267,966
May 8, 2026	11.52	11.63	11.43	11.60	11.60	-0.34%	239,984
May 7, 2026	12.00	12.07	11.62	11.64	11.64	-3.00%	340,346
May 6, 2026	12.40	12.47	11.98	12.00	12.00	-2.28%	432,572
May 5, 2026	12.22	12.32	12.07	12.28	12.28	-0.16%	370,289
May 4, 2026	12.40	12.84	12.30	12.30	12.30	-0.40%	783,195
Apr 30, 2026	11.50	12.38	11.50	12.35	12.35	7.11%	1,025,548
Apr 29, 2026	11.55	11.61	11.45	11.53	11.53	0.70%	257,617
Apr 28, 2026	11.73	11.74	11.42	11.45	11.45	-0.52%	409,075
Apr 27, 2026	11.00	11.77	10.96	11.51	11.51	4.26%	547,678
Apr 24, 2026	10.74	11.51	10.71	11.19	11.04	3.61%	993,055
Apr 23, 2026	10.59	11.00	10.50	10.80	10.66	1.41%	547,297
Apr 22, 2026	10.53	10.99	10.53	10.65	10.51	1.43%	511,902
Apr 21, 2026	10.65	10.73	10.50	10.50	10.36	-1.22%	251,899
Apr 20, 2026	10.65	10.84	10.58	10.63	10.49	-1.67%	413,362
Apr 17, 2026	10.89	10.92	10.70	10.81	10.67	-0.83%	445,531
Apr 16, 2026	10.95	11.00	10.74	10.90	10.75	-0.37%	313,985
Apr 15, 2026	11.20	11.25	10.91	10.94	10.79	-1.71%	266,216
Apr 14, 2026	11.08	11.15	11.01	11.13	10.98	0.82%	270,884
Apr 13, 2026	10.99	11.04	10.82	11.04	10.89	-	214,265
Apr 10, 2026	11.45	11.46	11.01	11.04	10.89	-3.41%	687,479
Apr 9, 2026	11.51	11.65	11.36	11.43	11.28	0.09%	329,774
Apr 8, 2026	11.10	11.50	10.91	11.42	11.27	6.83%	1,288,415
Apr 7, 2026	10.55	10.89	10.53	10.69	10.55	1.04%	712,698