Fagron NV (EBR:FAGR)
Belgium · Delayed Price · Currency is EUR 20.60
-0.05 (-0.24%)
Aug 8, 2025, 5:35 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 20.65 | 20.75 | 20.55 | 20.60 | 20.60 | -0.24% | 41,822 |
| Aug 7, 2025 | 20.65 | 20.95 | 20.50 | 20.65 | 20.65 | - | 80,236 |
| Aug 6, 2025 | 20.95 | 21.00 | 20.55 | 20.65 | 20.65 | -1.43% | 69,045 |
| Aug 5, 2025 | 21.35 | 21.35 | 20.95 | 20.95 | 20.95 | -1.64% | 70,049 |
| Aug 4, 2025 | 21.35 | 21.40 | 21.15 | 21.30 | 21.30 | 0.47% | 41,930 |
| Aug 1, 2025 | 21.35 | 21.40 | 21.05 | 21.20 | 21.20 | -2.53% | 90,127 |
| Jul 31, 2025 | 22.95 | 23.50 | 21.45 | 21.75 | 21.75 | -1.36% | 224,704 |
| Jul 30, 2025 | 22.75 | 22.75 | 21.50 | 22.05 | 22.05 | -2.65% | 100,869 |
| Jul 29, 2025 | 22.35 | 22.85 | 22.35 | 22.65 | 22.65 | 1.34% | 87,962 |
| Jul 28, 2025 | 22.50 | 22.60 | 22.30 | 22.35 | 22.35 | -0.22% | 43,552 |
| Jul 25, 2025 | 22.45 | 22.45 | 22.25 | 22.40 | 22.40 | -0.22% | 45,857 |
| Jul 24, 2025 | 22.35 | 22.55 | 22.30 | 22.45 | 22.45 | 0.67% | 53,913 |
| Jul 23, 2025 | 22.40 | 22.40 | 22.15 | 22.30 | 22.30 | - | 43,154 |
| Jul 22, 2025 | 22.40 | 22.45 | 22.20 | 22.30 | 22.30 | -0.45% | 59,787 |
| Jul 21, 2025 | 22.15 | 22.50 | 22.15 | 22.40 | 22.40 | 1.36% | 45,637 |
| Jul 18, 2025 | 21.95 | 22.65 | 21.90 | 22.10 | 22.10 | 1.84% | 205,826 |
| Jul 17, 2025 | 21.80 | 21.80 | 21.55 | 21.70 | 21.70 | - | 52,350 |
| Jul 16, 2025 | 21.75 | 21.85 | 21.65 | 21.70 | 21.70 | -0.23% | 46,615 |
| Jul 15, 2025 | 22.05 | 22.10 | 21.70 | 21.75 | 21.75 | -1.58% | 81,722 |
| Jul 14, 2025 | 21.90 | 22.10 | 21.75 | 22.10 | 22.10 | 0.45% | 48,184 |
| Jul 11, 2025 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | -0.45% | 48,234 |
| Jul 10, 2025 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 0.91% | 62,147 |
| Jul 9, 2025 | 22.00 | 22.05 | 21.75 | 21.90 | 21.90 | -0.23% | 90,126 |
| Jul 8, 2025 | 22.05 | 22.15 | 21.80 | 21.95 | 21.95 | -0.45% | 70,789 |
| Jul 7, 2025 | 22.30 | 22.35 | 21.95 | 22.05 | 22.05 | -1.12% | 96,759 |
| Jul 4, 2025 | 22.25 | 22.45 | 22.20 | 22.30 | 22.30 | -0.22% | 43,230 |
| Jul 3, 2025 | 22.15 | 22.35 | 22.15 | 22.35 | 22.35 | 0.90% | 61,782 |
| Jul 2, 2025 | 22.35 | 22.50 | 21.85 | 22.15 | 22.15 | -1.99% | 136,517 |
| Jul 1, 2025 | 22.50 | 22.80 | 22.40 | 22.60 | 22.60 | 0.67% | 106,954 |
| Jun 30, 2025 | 22.70 | 22.70 | 22.45 | 22.45 | 22.45 | -0.44% | 75,638 |
| Jun 27, 2025 | 22.60 | 22.85 | 22.55 | 22.55 | 22.55 | 0.45% | 94,011 |
| Jun 26, 2025 | 22.55 | 22.65 | 22.35 | 22.45 | 22.45 | -0.44% | 58,639 |
| Jun 25, 2025 | 22.45 | 22.80 | 22.45 | 22.55 | 22.55 | 0.67% | 77,432 |
| Jun 24, 2025 | 22.55 | 22.60 | 22.30 | 22.40 | 22.40 | -0.22% | 47,520 |
| Jun 23, 2025 | 22.20 | 22.55 | 22.20 | 22.45 | 22.45 | 0.45% | 92,169 |
| Jun 20, 2025 | 22.55 | 22.70 | 22.30 | 22.35 | 22.35 | - | 192,388 |
| Jun 19, 2025 | 21.85 | 22.55 | 21.85 | 22.35 | 22.35 | 2.05% | 58,066 |
| Jun 18, 2025 | 22.00 | 22.40 | 21.80 | 21.90 | 21.90 | -0.45% | 64,273 |
| Jun 17, 2025 | 21.80 | 22.05 | 21.80 | 22.00 | 22.00 | 0.69% | 52,131 |
| Jun 16, 2025 | 21.80 | 22.05 | 21.75 | 21.85 | 21.85 | -0.23% | 33,767 |
| Jun 13, 2025 | 21.85 | 22.00 | 21.70 | 21.90 | 21.90 | -0.45% | 53,214 |
| Jun 12, 2025 | 22.00 | 22.10 | 21.85 | 22.00 | 22.00 | 0.23% | 37,221 |
| Jun 11, 2025 | 21.80 | 22.05 | 21.70 | 21.95 | 21.95 | 0.69% | 55,382 |
| Jun 10, 2025 | 21.90 | 21.95 | 21.80 | 21.80 | 21.80 | -0.46% | 37,830 |
| Jun 9, 2025 | 22.05 | 22.10 | 21.70 | 21.90 | 21.90 | -0.90% | 35,011 |
| Jun 6, 2025 | 22.00 | 22.40 | 21.95 | 22.10 | 22.10 | 0.68% | 114,252 |
| Jun 5, 2025 | 21.90 | 22.00 | 21.80 | 21.95 | 21.95 | 0.23% | 45,178 |
| Jun 4, 2025 | 21.60 | 21.95 | 21.60 | 21.90 | 21.90 | 1.15% | 63,882 |
| Jun 3, 2025 | 21.85 | 21.95 | 21.65 | 21.65 | 21.65 | -0.92% | 44,251 |
| Jun 2, 2025 | 21.65 | 21.85 | 21.55 | 21.85 | 21.85 | 0.92% | 53,608 |