Fugro N.V. (AMS:FUR)
Netherlands · Delayed Price · Currency is EUR 7.94
-0.12 (-1.49%)
Sep 25, 2026, 9:39 AM CET
Fugro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.20 | 8.20 | 8.00 | 8.06 | 8.06 | -1.16% | 374,708 |
| Sep 23, 2026 | 7.92 | 8.16 | 7.74 | 8.16 | 8.16 | 2.32% | 574,979 |
| Sep 22, 2026 | 8.00 | 8.00 | 7.65 | 7.97 | 7.97 | 0.44% | 554,782 |
| Sep 21, 2026 | 8.11 | 8.22 | 7.92 | 7.94 | 7.94 | -1.67% | 518,185 |
| Sep 18, 2026 | 8.10 | 8.14 | 7.99 | 8.07 | 8.07 | -0.55% | 473,339 |
| Sep 17, 2026 | 8.08 | 8.12 | 8.03 | 8.12 | 8.12 | 0.06% | 324,789 |
| Sep 16, 2026 | 8.19 | 8.25 | 8.10 | 8.11 | 8.11 | -1.22% | 292,948 |
| Sep 15, 2026 | 8.02 | 8.21 | 7.93 | 8.21 | 8.21 | 1.92% | 436,814 |
| Sep 14, 2026 | 8.20 | 8.29 | 8.04 | 8.06 | 8.06 | -2.42% | 510,425 |
| Sep 11, 2026 | 8.20 | 8.30 | 8.18 | 8.26 | 8.26 | 0.61% | 275,807 |
| Sep 10, 2026 | 8.17 | 8.24 | 8.09 | 8.21 | 8.21 | 0.67% | 382,223 |
| Sep 9, 2026 | 8.39 | 8.43 | 8.15 | 8.15 | 8.15 | -3.32% | 581,107 |
| Sep 8, 2026 | 8.43 | 8.50 | 8.38 | 8.43 | 8.43 | -0.41% | 286,386 |
| Sep 7, 2026 | 8.50 | 8.61 | 8.45 | 8.47 | 8.47 | -0.59% | 270,224 |
| Sep 4, 2026 | 8.77 | 8.77 | 8.52 | 8.52 | 8.52 | -2.52% | 599,372 |
| Sep 3, 2026 | 8.68 | 8.82 | 8.67 | 8.74 | 8.74 | 0.58% | 237,635 |
| Sep 2, 2026 | 8.87 | 8.90 | 8.66 | 8.69 | 8.69 | -2.09% | 278,303 |
| Sep 1, 2026 | 8.95 | 9.12 | 8.85 | 8.87 | 8.87 | -0.84% | 265,974 |
| Aug 31, 2026 | 8.88 | 9.02 | 8.88 | 8.95 | 8.95 | -0.17% | 294,796 |
| Aug 28, 2026 | 9.02 | 9.10 | 8.86 | 8.96 | 8.96 | -0.99% | 305,589 |
| Aug 27, 2026 | 9.05 | 9.11 | 8.97 | 9.05 | 9.05 | 0.28% | 170,124 |
| Aug 26, 2026 | 9.00 | 9.10 | 9.00 | 9.03 | 9.03 | 0.28% | 160,718 |
| Aug 25, 2026 | 8.96 | 9.05 | 8.90 | 9.00 | 9.00 | 1.01% | 156,374 |
| Aug 24, 2026 | 8.93 | 9.01 | 8.89 | 8.91 | 8.91 | -1.05% | 170,848 |
| Aug 21, 2026 | 9.05 | 9.08 | 8.97 | 9.01 | 9.01 | - | 144,519 |
| Aug 20, 2026 | 9.05 | 9.10 | 9.00 | 9.01 | 9.01 | -0.99% | 181,068 |
| Aug 19, 2026 | 9.09 | 9.12 | 9.01 | 9.10 | 9.10 | 0.39% | 124,765 |
| Aug 18, 2026 | 9.06 | 9.12 | 9.00 | 9.06 | 9.06 | - | 253,748 |
| Aug 17, 2026 | 9.16 | 9.25 | 9.01 | 9.06 | 9.06 | -0.49% | 238,433 |
| Aug 14, 2026 | 9.04 | 9.12 | 9.02 | 9.11 | 9.11 | 0.94% | 233,838 |
| Aug 13, 2026 | 8.86 | 9.14 | 8.82 | 9.02 | 9.02 | 2.21% | 480,047 |
| Aug 12, 2026 | 8.85 | 8.98 | 8.72 | 8.83 | 8.83 | -0.23% | 305,191 |
| Aug 11, 2026 | 8.65 | 8.91 | 8.65 | 8.85 | 8.85 | 2.25% | 383,235 |
| Aug 10, 2026 | 8.76 | 8.79 | 8.62 | 8.65 | 8.65 | -0.57% | 243,879 |
| Aug 7, 2026 | 8.66 | 8.76 | 8.58 | 8.70 | 8.70 | 0.81% | 332,713 |
| Aug 6, 2026 | 8.62 | 8.72 | 8.51 | 8.63 | 8.63 | 0.29% | 555,532 |
| Aug 5, 2026 | 8.80 | 8.86 | 8.61 | 8.61 | 8.61 | -0.81% | 465,077 |
| Aug 4, 2026 | 8.92 | 9.06 | 8.63 | 8.68 | 8.68 | -1.53% | 775,398 |
| Aug 3, 2026 | 8.61 | 8.98 | 8.38 | 8.81 | 8.81 | 3.53% | 1,214,021 |
| Jul 31, 2026 | 9.06 | 9.06 | 8.16 | 8.51 | 8.51 | -11.81% | 2,799,272 |
| Jul 30, 2026 | 9.35 | 9.80 | 9.32 | 9.65 | 9.65 | 3.04% | 670,376 |
| Jul 29, 2026 | 9.45 | 9.52 | 9.32 | 9.37 | 9.37 | -0.53% | 268,726 |
| Jul 28, 2026 | 9.47 | 9.47 | 9.23 | 9.42 | 9.42 | -0.89% | 350,963 |
| Jul 27, 2026 | 9.78 | 9.81 | 9.47 | 9.50 | 9.50 | -2.16% | 337,687 |
| 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 |