Fugro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.78	9.78	9.58	9.71	9.71	0.26%	169,257
Jul 23, 2026	9.80	9.93	9.66	9.69	9.69	-1.02%	263,509
Jul 22, 2026	9.67	9.89	9.58	9.79	9.79	1.19%	173,013
Jul 21, 2026	9.77	9.79	9.62	9.67	9.67	-1.18%	224,568
Jul 20, 2026	9.79	9.91	9.68	9.79	9.79	-0.25%	134,830
Jul 17, 2026	9.63	9.81	9.50	9.81	9.81	0.46%	303,303
Jul 16, 2026	9.53	9.77	9.45	9.77	9.77	3.61%	368,531
Jul 15, 2026	9.46	9.73	9.27	9.43	9.43	0.48%	379,674
Jul 14, 2026	9.50	9.55	9.33	9.38	9.38	-1.42%	205,726
Jul 13, 2026	9.55	9.75	9.31	9.52	9.52	-1.65%	457,562
Jul 10, 2026	9.64	9.74	9.58	9.68	9.68	0.52%	176,482
Jul 9, 2026	9.93	9.99	9.62	9.63	9.63	-2.14%	364,867
Jul 8, 2026	9.51	9.88	9.51	9.84	9.84	3.69%	412,901
Jul 7, 2026	9.40	9.57	9.31	9.49	9.49	0.64%	323,856
Jul 6, 2026	9.39	9.43	9.28	9.43	9.43	-0.53%	313,325
Jul 3, 2026	9.43	9.57	9.38	9.48	9.48	0.74%	408,764
Jul 2, 2026	9.50	9.50	9.25	9.41	9.41	-1.26%	312,064
Jul 1, 2026	9.43	9.65	9.23	9.53	9.53	0.79%	482,808
Jun 30, 2026	9.56	9.60	9.42	9.45	9.45	-0.47%	217,914
Jun 29, 2026	9.60	9.70	9.49	9.50	9.50	-0.89%	374,020
Jun 26, 2026	9.98	9.98	9.47	9.58	9.58	-3.91%	726,402
Jun 25, 2026	10.17	10.18	9.75	9.97	9.97	-2.16%	489,303
Jun 24, 2026	10.55	10.55	10.17	10.19	10.19	-3.14%	306,762
Jun 23, 2026	10.79	10.79	10.52	10.52	10.52	-2.95%	207,481
Jun 22, 2026	10.83	10.94	10.73	10.84	10.84	0.46%	253,806
Jun 19, 2026	11.03	11.11	10.79	10.79	10.79	-2.88%	382,042
Jun 18, 2026	11.31	11.32	11.08	11.11	11.11	-2.11%	278,665
Jun 17, 2026	11.08	11.38	10.98	11.35	11.35	2.44%	246,191
Jun 16, 2026	11.76	11.77	10.99	11.08	11.08	-5.70%	778,558
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