Skip to main content
logo
Universal Music Group N.V. (AMS:UMG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
24.06
-1.32 (-5.20%)
Aug 1, 2025, 5:36 PM CET

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.1924.3323.1324.0624.06-5.20%3,481,214
Jul 31, 202525.8326.0125.3825.3825.38-0.31%1,701,445
Jul 30, 202525.4725.4925.2925.4625.460.20%1,345,698
Jul 29, 202526.1226.3025.3925.4125.41-2.23%2,627,720
Jul 28, 202527.3427.6125.9225.9925.99-6.68%4,103,856
Jul 25, 202528.0028.1127.8527.8527.85-0.92%1,223,620
Jul 24, 202528.2528.2927.8628.1128.110.46%1,209,655
Jul 23, 202527.8027.9827.4827.9827.981.41%1,756,618
Jul 22, 202527.1027.8027.1027.5927.591.92%2,038,791
Jul 21, 202527.1027.1426.8927.0727.070.30%1,806,906
Jul 18, 202526.8327.1426.8326.9926.990.26%1,584,107
Jul 17, 202527.0727.0926.8326.9226.920.04%1,947,675
Jul 16, 202526.9827.0826.8426.9126.910.49%1,356,122
Jul 15, 202526.8526.9526.7526.7826.780.26%910,141
Jul 14, 202526.6026.7326.4626.7126.710.11%636,679
Jul 11, 202526.6826.6926.2726.6826.68-0.22%1,348,772
Jul 10, 202526.7126.9926.5726.7426.740.04%1,690,719
Jul 9, 202526.8526.9026.4726.7326.73-0.71%1,215,203
Jul 8, 202527.0527.0826.8526.9226.92-0.30%1,035,346
Jul 7, 202526.6927.0026.5727.0027.001.39%1,129,269
Jul 4, 202526.8626.8626.5026.6326.63-1.00%786,770
Jul 3, 202526.9427.0026.7826.9026.900.04%1,725,600
Jul 2, 202526.8326.9326.6126.8926.890.60%980,602
Jul 1, 202527.3027.3726.5826.7326.73-2.73%1,928,617
Jun 30, 202527.5627.6827.3927.4827.480.59%1,235,830
Jun 27, 202527.1027.4127.0127.3227.321.90%1,531,611
Jun 26, 202526.7026.9926.6926.8126.810.87%1,236,565
Jun 25, 202526.4827.1826.4826.5826.58-2.99%2,391,996
Jun 24, 202527.3627.4427.1527.4027.401.41%1,746,204
Jun 23, 202526.6327.0926.6327.0227.021.08%1,117,838
Jun 20, 202526.5626.8026.5426.7326.730.79%10,279,627
Jun 19, 202526.6626.7626.3826.5226.520.11%946,562
Jun 18, 202526.7526.8526.4826.4926.49-1.23%1,953,578
Jun 17, 202526.2826.9026.2526.8226.82-2.72%2,798,701
Jun 16, 202527.8227.9027.4127.5727.57-1.22%1,394,327
Jun 13, 202527.6628.1427.4927.9127.910.25%1,499,408
Jun 12, 202527.7927.9927.6927.8427.84-1,253,524
Jun 11, 202527.6027.8427.5227.8427.840.76%1,100,951
Jun 10, 202527.5627.7727.4627.6327.630.40%1,316,211
Jun 9, 202527.4827.6027.3427.5227.520.58%797,605
Jun 6, 202527.1427.4827.1227.3627.360.04%1,243,458
Jun 5, 202527.4127.4827.1027.3527.35-0.29%1,051,240
Jun 4, 202527.1027.4926.9527.4327.431.22%1,511,247
Jun 3, 202527.7227.7526.9127.1027.10-2.02%1,965,680
Jun 2, 202528.0328.1327.5427.6627.66-1.78%1,617,291
May 30, 202527.9228.1627.7328.1628.160.75%29,094,608
May 29, 202528.1928.2327.8127.9527.95-0.43%882,177
May 28, 202528.0128.1927.8828.0728.07-0.07%1,701,587
May 27, 202528.1028.4828.0928.0928.09-0.92%1,437,565
May 26, 202528.1028.4228.0928.3528.352.09%1,227,277