Fagron NV (EBR:FAGR)
Belgium · Delayed Price · Currency is EUR 22.70
0.00 (0.00%)
At close: Jan 20, 2026
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 21.25 | 21.25 | 21.00 | 21.10 | 21.10 | -0.47% | 48,175 |
| Nov 25, 2025 | 21.10 | 21.40 | 21.10 | 21.20 | 21.20 | 0.71% | 88,357 |
| Nov 24, 2025 | 21.05 | 21.20 | 20.85 | 21.05 | 21.05 | 1.69% | 141,594 |
| Nov 21, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 0.98% | 44,615 |
| Nov 20, 2025 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | 0.74% | 36,337 |
| Nov 19, 2025 | 20.25 | 20.55 | 20.25 | 20.35 | 20.35 | 0.25% | 36,521 |
| 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 |