Fagron NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	22.25	22.25	21.95	21.95	21.95	-1.35%	83,100
Feb 6, 2026	22.20	22.25	22.10	22.25	22.25	0.23%	85,643
Feb 5, 2026	22.00	22.30	21.80	22.20	22.20	-	70,394
Feb 4, 2026	22.00	22.35	21.90	22.20	22.20	0.68%	59,677
Feb 3, 2026	22.20	22.30	21.95	22.05	22.05	-0.23%	99,810
Feb 2, 2026	22.15	22.30	22.10	22.10	22.10	-0.23%	80,131
Jan 30, 2026	22.40	22.55	22.15	22.15	22.15	-1.12%	112,513
Jan 29, 2026	22.45	22.50	22.05	22.40	22.40	0.22%	129,142
Jan 28, 2026	22.80	22.95	22.30	22.35	22.35	-3.25%	123,977
Jan 27, 2026	23.00	23.15	22.90	23.10	23.10	0.87%	75,920
Jan 26, 2026	22.80	23.05	22.65	22.90	22.90	0.44%	65,694
Jan 23, 2026	23.00	23.00	22.70	22.80	22.80	-0.65%	46,385
Jan 22, 2026	22.60	23.00	22.60	22.95	22.95	2.00%	75,974
Jan 21, 2026	22.70	22.90	22.20	22.50	22.50	-0.88%	154,417
Jan 20, 2026	22.60	22.80	22.45	22.70	22.70	-	84,818
Jan 19, 2026	22.70	22.90	22.45	22.70	22.70	-0.87%	114,405
Jan 16, 2026	22.15	23.00	22.15	22.90	22.90	3.62%	139,396
Jan 15, 2026	21.80	22.15	21.60	22.10	22.10	1.61%	142,164
Jan 14, 2026	21.70	21.80	21.55	21.75	21.75	-	101,651
Jan 13, 2026	22.05	22.10	21.60	21.75	21.75	-1.14%	117,514
Jan 12, 2026	22.00	22.10	21.95	22.00	22.00	-0.45%	69,984
Jan 9, 2026	21.85	22.25	21.75	22.10	22.10	0.68%	97,854
Jan 8, 2026	22.00	22.00	21.75	21.95	21.95	-0.45%	150,901
Jan 7, 2026	21.85	22.20	21.75	22.05	22.05	1.15%	172,049
Jan 6, 2026	21.95	21.95	21.65	21.80	21.80	0.46%	139,141
Jan 5, 2026	22.10	22.10	21.60	21.70	21.70	-0.23%	131,023
Jan 2, 2026	21.65	22.35	21.65	21.75	21.75	2.11%	112,970
Dec 31, 2025	21.35	21.35	21.25	21.30	21.30	-0.47%	18,085
Dec 30, 2025	21.25	21.40	21.20	21.40	21.40	0.71%	39,763
Dec 29, 2025	21.25	21.45	21.20	21.25	21.25	-	45,481
Dec 24, 2025	21.30	21.35	21.25	21.25	21.25	-0.23%	5,752
Dec 23, 2025	21.25	21.35	21.10	21.30	21.30	-	35,232
Dec 22, 2025	21.30	21.40	21.00	21.30	21.30	-	72,957
Dec 19, 2025	20.75	21.30	20.70	21.30	21.30	2.65%	129,739
Dec 18, 2025	20.45	20.85	20.45	20.75	20.75	0.97%	62,051
Dec 17, 2025	20.55	20.55	20.30	20.55	20.55	0.24%	36,255
Dec 16, 2025	20.60	20.80	20.45	20.50	20.50	-0.73%	38,988
Dec 15, 2025	20.55	20.80	20.40	20.65	20.65	0.24%	66,739
Dec 12, 2025	20.50	20.80	20.45	20.60	20.60	0.24%	57,660
Dec 11, 2025	20.25	20.60	20.20	20.55	20.55	1.23%	47,664
Dec 10, 2025	20.35	20.40	20.15	20.30	20.30	-0.25%	63,741
Dec 9, 2025	20.30	20.45	20.00	20.35	20.35	0.49%	64,981
Dec 8, 2025	20.90	20.90	20.25	20.25	20.25	-3.11%	48,181
Dec 5, 2025	20.70	20.95	20.65	20.90	20.90	0.72%	42,443
Dec 4, 2025	20.90	21.00	20.70	20.75	20.75	-0.48%	56,124
Dec 3, 2025	20.90	21.05	20.85	20.85	20.85	-0.48%	68,533
Dec 2, 2025	21.10	21.15	20.90	20.95	20.95	-0.71%	46,042
Dec 1, 2025	21.25	21.25	20.95	21.10	21.10	-0.94%	62,678
Nov 28, 2025	21.30	21.35	21.20	21.30	21.30	-0.23%	22,661
Nov 27, 2025	21.10	21.35	21.05	21.35	21.35	1.18%	53,819