Fugro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	10.42	10.66	10.38	10.58	10.44	-0.19%	345,986
Apr 1, 2026	10.85	10.90	10.58	10.60	10.46	0.19%	295,675
Mar 31, 2026	10.51	10.64	10.31	10.58	10.44	1.05%	451,229
Mar 30, 2026	10.21	10.59	10.19	10.47	10.33	2.85%	531,622
Mar 27, 2026	10.44	10.49	10.17	10.18	10.04	-2.86%	536,004
Mar 26, 2026	10.55	10.61	10.37	10.48	10.34	-0.29%	346,669
Mar 25, 2026	10.36	10.74	10.35	10.51	10.37	2.44%	555,790
Mar 24, 2026	10.05	10.40	10.05	10.26	10.12	2.60%	510,288
Mar 23, 2026	9.65	10.18	9.34	10.00	9.87	1.27%	1,420,746
Mar 20, 2026	10.26	10.27	9.88	9.88	9.74	-3.00%	539,527
Mar 19, 2026	10.00	10.29	9.95	10.18	10.04	-0.29%	382,672
Mar 18, 2026	10.35	10.43	10.16	10.21	10.07	-0.68%	367,238
Mar 17, 2026	10.39	10.41	10.16	10.28	10.14	-1.53%	568,131
Mar 16, 2026	10.65	10.74	10.34	10.44	10.30	-2.34%	426,257
Mar 13, 2026	10.66	10.84	10.60	10.69	10.55	-0.93%	364,333
Mar 12, 2026	10.80	10.82	10.62	10.79	10.65	-0.09%	312,924