Fugro N.V. (AMS:FUR)
Netherlands · Delayed Price · Currency is EUR 8.57
+0.29 (3.50%)
Nov 4, 2026, 5:35 PM CET
Fugro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.43 | 8.81 | 8.36 | 8.57 | 8.57 | 3.50% | 707,629 |
| Nov 3, 2026 | 8.22 | 8.43 | 8.17 | 8.28 | 8.28 | -0.60% | 328,744 |
| Nov 2, 2026 | 8.15 | 8.49 | 8.10 | 8.33 | 8.33 | 4.26% | 731,029 |
| Oct 30, 2026 | 7.50 | 8.08 | 7.45 | 7.99 | 7.99 | -1.05% | 851,071 |
| Oct 29, 2026 | 7.85 | 8.10 | 7.82 | 8.07 | 8.07 | 2.87% | 309,560 |
| Oct 28, 2026 | 7.97 | 7.98 | 7.78 | 7.85 | 7.85 | -0.76% | 314,985 |
| Oct 27, 2026 | 7.66 | 8.01 | 7.65 | 7.91 | 7.91 | 3.27% | 541,296 |
| Oct 26, 2026 | 7.70 | 7.70 | 7.51 | 7.66 | 7.66 | -0.07% | 366,873 |
| Oct 23, 2026 | 7.43 | 7.67 | 7.39 | 7.66 | 7.66 | 4.08% | 313,360 |
| Oct 22, 2026 | 7.40 | 7.60 | 7.33 | 7.36 | 7.36 | -1.74% | 445,614 |
| Oct 21, 2026 | 7.04 | 7.49 | 7.04 | 7.49 | 7.49 | 6.39% | 586,366 |
| Oct 20, 2026 | 7.20 | 7.20 | 7.03 | 7.04 | 7.04 | -2.49% | 279,641 |
| Oct 19, 2026 | 7.28 | 7.32 | 7.13 | 7.22 | 7.22 | -1.30% | 182,063 |
| Oct 16, 2026 | 7.12 | 7.32 | 7.10 | 7.32 | 7.32 | 2.88% | 310,832 |
| Oct 15, 2026 | 7.21 | 7.26 | 6.99 | 7.11 | 7.11 | -2.20% | 577,534 |
| Oct 14, 2026 | 7.32 | 7.63 | 7.27 | 7.27 | 7.27 | -0.34% | 687,439 |
| Oct 13, 2026 | 7.40 | 7.43 | 7.28 | 7.30 | 7.30 | -2.34% | 404,914 |
| Oct 12, 2026 | 7.44 | 7.47 | 7.35 | 7.47 | 7.47 | 0.13% | 198,661 |
| Oct 9, 2026 | 7.40 | 7.50 | 7.33 | 7.46 | 7.46 | 1.57% | 325,279 |
| Oct 8, 2026 | 7.26 | 7.47 | 7.22 | 7.35 | 7.35 | 0.41% | 228,939 |
| Oct 7, 2026 | 7.66 | 7.69 | 7.30 | 7.32 | 7.32 | -5.31% | 462,972 |
| Oct 6, 2026 | 7.81 | 7.85 | 7.70 | 7.73 | 7.73 | -0.96% | 143,400 |
| Oct 5, 2026 | 7.80 | 7.90 | 7.71 | 7.80 | 7.80 | -0.45% | 221,759 |
| Oct 2, 2026 | 7.75 | 7.87 | 7.64 | 7.84 | 7.84 | 0.19% | 275,137 |
| Oct 1, 2026 | 8.00 | 8.01 | 7.76 | 7.82 | 7.82 | -2.80% | 333,257 |
| Sep 30, 2026 | 8.22 | 8.23 | 8.05 | 8.05 | 8.05 | -2.01% | 245,418 |
| Sep 29, 2026 | 8.12 | 8.30 | 8.12 | 8.21 | 8.21 | 0.55% | 238,373 |
| Sep 28, 2026 | 8.15 | 8.22 | 8.10 | 8.17 | 8.17 | 0.74% | 221,356 |
| Sep 25, 2026 | 8.10 | 8.11 | 7.92 | 8.11 | 8.11 | 0.56% | 241,237 |
| 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 |