Fagron NV (EBR:FAGR)
Belgium · Delayed Price · Currency is EUR 20.80
-0.10 (-0.48%)
Sep 12, 2025, 5:35 PM CET
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 21.05 | 21.15 | 21.00 | 21.05 | 21.05 | - | 37,825 |
| Sep 8, 2025 | 21.10 | 21.10 | 20.95 | 21.05 | 21.05 | - | 28,087 |
| Sep 5, 2025 | 21.20 | 21.20 | 20.85 | 21.05 | 21.05 | -0.24% | 34,871 |
| Sep 4, 2025 | 20.95 | 21.25 | 20.95 | 21.10 | 21.10 | 0.96% | 51,085 |
| Sep 3, 2025 | 20.80 | 21.05 | 20.70 | 20.90 | 20.90 | 0.72% | 44,974 |
| Sep 2, 2025 | 20.75 | 20.75 | 20.55 | 20.75 | 20.75 | - | 48,616 |
| Sep 1, 2025 | 20.80 | 20.90 | 20.70 | 20.75 | 20.75 | - | 33,399 |
| Aug 29, 2025 | 20.80 | 21.00 | 20.75 | 20.75 | 20.75 | -0.24% | 52,722 |
| Aug 28, 2025 | 20.65 | 20.85 | 20.55 | 20.80 | 20.80 | 0.73% | 49,320 |
| Aug 27, 2025 | 20.55 | 20.65 | 20.50 | 20.65 | 20.65 | 0.49% | 53,794 |
| Aug 26, 2025 | 20.60 | 20.65 | 20.50 | 20.55 | 20.55 | -0.48% | 124,801 |
| Aug 25, 2025 | 20.70 | 20.70 | 20.55 | 20.65 | 20.65 | - | 58,400 |
| Aug 22, 2025 | 20.60 | 20.70 | 20.55 | 20.65 | 20.65 | -0.24% | 69,133 |
| Aug 21, 2025 | 20.70 | 20.80 | 20.45 | 20.70 | 20.70 | -0.48% | 93,357 |
| Aug 20, 2025 | 20.60 | 20.80 | 20.55 | 20.80 | 20.80 | 0.48% | 76,783 |
| Aug 19, 2025 | 20.80 | 20.85 | 20.70 | 20.70 | 20.70 | -0.48% | 29,626 |
| Aug 18, 2025 | 20.75 | 20.80 | 20.55 | 20.80 | 20.80 | 0.48% | 44,828 |
| Aug 15, 2025 | 20.80 | 20.90 | 20.65 | 20.70 | 20.70 | -0.48% | 34,811 |
| Aug 14, 2025 | 20.85 | 21.00 | 20.80 | 20.80 | 20.80 | -0.24% | 37,210 |
| Aug 13, 2025 | 20.65 | 20.90 | 20.50 | 20.85 | 20.85 | 0.97% | 93,713 |
| Aug 12, 2025 | 20.95 | 21.00 | 20.65 | 20.65 | 20.65 | -1.20% | 48,976 |
| Aug 11, 2025 | 20.70 | 20.95 | 20.65 | 20.90 | 20.90 | 1.46% | 64,362 |
| 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 |