Fagron NV (EBR:FAGR)
Belgium · Delayed Price · Currency is EUR 20.45
+0.15 (0.74%)
Nov 19, 2025, 4:22 PM CET
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | -0.49% | 49,435 |
| Nov 17, 2025 | 20.65 | 20.70 | 20.30 | 20.40 | 20.40 | -1.45% | 38,352 |
| Nov 14, 2025 | 20.65 | 20.70 | 20.45 | 20.70 | 20.70 | -0.24% | 51,738 |
| Nov 13, 2025 | 20.90 | 21.00 | 20.70 | 20.75 | 20.75 | -0.72% | 40,156 |
| Nov 12, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | 0.97% | 58,034 |
| Nov 11, 2025 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 0.73% | 38,891 |
| Nov 10, 2025 | 20.55 | 20.75 | 20.50 | 20.55 | 20.55 | - | 55,434 |
| Nov 7, 2025 | 20.45 | 20.55 | 20.30 | 20.55 | 20.55 | - | 52,377 |
| Nov 6, 2025 | 20.40 | 20.70 | 20.40 | 20.55 | 20.55 | 0.74% | 141,512 |
| Nov 5, 2025 | 20.30 | 20.45 | 20.25 | 20.40 | 20.40 | - | 43,950 |
| Nov 4, 2025 | 20.30 | 20.45 | 20.10 | 20.40 | 20.40 | 0.25% | 45,954 |
| Nov 3, 2025 | 20.60 | 20.60 | 20.30 | 20.35 | 20.35 | -1.21% | 45,509 |
| Oct 31, 2025 | 20.65 | 20.70 | 20.55 | 20.60 | 20.60 | - | 70,035 |
| Oct 30, 2025 | 20.60 | 20.70 | 20.55 | 20.60 | 20.60 | 0.24% | 69,476 |
| Oct 29, 2025 | 20.45 | 20.75 | 20.40 | 20.55 | 20.55 | 0.49% | 64,658 |
| Oct 28, 2025 | 20.65 | 20.65 | 20.35 | 20.45 | 20.45 | -0.73% | 67,709 |
| Oct 27, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 55,209 |
| Oct 24, 2025 | 21.10 | 21.15 | 20.80 | 20.80 | 20.80 | -1.19% | 83,499 |
| Oct 23, 2025 | 21.10 | 21.30 | 21.00 | 21.05 | 21.05 | - | 63,393 |
| Oct 22, 2025 | 21.15 | 21.15 | 20.95 | 21.05 | 21.05 | -0.24% | 141,403 |
| Oct 21, 2025 | 21.05 | 21.15 | 20.85 | 21.10 | 21.10 | 0.48% | 43,497 |
| Oct 20, 2025 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | 1.69% | 65,426 |
| Oct 17, 2025 | 20.50 | 20.65 | 20.35 | 20.65 | 20.65 | 0.24% | 59,515 |
| Oct 16, 2025 | 20.75 | 20.80 | 20.55 | 20.60 | 20.60 | -0.72% | 50,925 |
| Oct 15, 2025 | 20.85 | 21.00 | 20.50 | 20.75 | 20.75 | -0.24% | 71,624 |
| Oct 14, 2025 | 20.85 | 20.85 | 20.75 | 20.80 | 20.80 | -0.72% | 65,479 |
| Oct 13, 2025 | 20.95 | 21.10 | 20.65 | 20.95 | 20.95 | -0.24% | 96,677 |
| Oct 10, 2025 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 2.94% | 172,062 |
| Oct 9, 2025 | 20.65 | 20.75 | 19.88 | 20.40 | 20.40 | 0.74% | 169,127 |
| Oct 8, 2025 | 19.84 | 20.30 | 19.84 | 20.25 | 20.25 | 2.58% | 104,702 |
| Oct 7, 2025 | 19.80 | 19.90 | 19.72 | 19.74 | 19.74 | -0.30% | 42,671 |
| Oct 6, 2025 | 20.65 | 20.90 | 19.72 | 19.80 | 19.80 | -1.74% | 203,171 |
| Oct 3, 2025 | 19.84 | 20.25 | 19.82 | 20.15 | 20.15 | 1.87% | 84,422 |
| Oct 2, 2025 | 19.92 | 19.92 | 19.68 | 19.78 | 19.78 | -0.10% | 49,257 |
| Oct 1, 2025 | 19.74 | 19.84 | 19.60 | 19.80 | 19.80 | 0.10% | 66,134 |
| Sep 30, 2025 | 19.52 | 19.84 | 19.48 | 19.78 | 19.78 | 0.82% | 83,490 |
| Sep 29, 2025 | 19.68 | 19.72 | 19.54 | 19.62 | 19.62 | -0.10% | 38,125 |
| Sep 26, 2025 | 19.60 | 19.74 | 19.58 | 19.64 | 19.64 | 0.20% | 59,174 |
| Sep 25, 2025 | 19.48 | 19.66 | 19.42 | 19.60 | 19.60 | - | 91,497 |
| Sep 24, 2025 | 19.56 | 19.60 | 19.48 | 19.60 | 19.60 | - | 41,598 |
| Sep 23, 2025 | 19.90 | 19.90 | 19.56 | 19.60 | 19.60 | -1.01% | 35,864 |
| Sep 22, 2025 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | -0.10% | 53,244 |
| Sep 19, 2025 | 19.54 | 20.00 | 19.54 | 19.82 | 19.82 | 1.12% | 270,281 |
| Sep 18, 2025 | 19.62 | 19.76 | 19.24 | 19.60 | 19.60 | 0.10% | 180,648 |
| Sep 17, 2025 | 19.80 | 19.90 | 19.58 | 19.58 | 19.58 | -1.31% | 141,619 |
| Sep 16, 2025 | 19.92 | 20.10 | 19.82 | 19.84 | 19.84 | -0.70% | 66,500 |
| Sep 15, 2025 | 20.80 | 20.85 | 19.92 | 19.98 | 19.98 | -3.94% | 96,397 |
| Sep 12, 2025 | 20.90 | 20.95 | 20.70 | 20.80 | 20.80 | -0.48% | 41,558 |
| Sep 11, 2025 | 20.80 | 21.05 | 20.70 | 20.90 | 20.90 | 0.97% | 72,034 |
| Sep 10, 2025 | 21.15 | 21.15 | 20.70 | 20.70 | 20.70 | -1.66% | 37,660 |