Fagron NV (EBR:FAGR)
Belgium · Delayed Price · Currency is EUR 22.45
-0.30 (-1.32%)
Mar 2, 2026, 1:01 PM CET
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 22.35 | 22.45 | 22.10 | 22.30 | - | -1.98% | 34,305 |
| Feb 27, 2026 | 22.45 | 22.80 | 22.45 | 22.75 | 22.75 | 1.34% | 213,868 |
| Feb 26, 2026 | 22.10 | 22.45 | 22.00 | 22.45 | 22.45 | 1.35% | 51,239 |
| Feb 25, 2026 | 22.15 | 22.20 | 21.95 | 22.15 | 22.15 | 0.23% | 55,351 |
| Feb 24, 2026 | 22.00 | 22.25 | 21.80 | 22.10 | 22.10 | 0.45% | 75,518 |
| Feb 23, 2026 | 22.30 | 22.40 | 21.85 | 22.00 | 22.00 | -1.57% | 112,577 |
| Feb 20, 2026 | 22.75 | 22.80 | 22.20 | 22.35 | 22.35 | -1.32% | 87,490 |
| Feb 19, 2026 | 22.85 | 23.00 | 22.50 | 22.65 | 22.65 | -1.31% | 107,163 |
| Feb 18, 2026 | 22.70 | 22.95 | 22.55 | 22.95 | 22.95 | 1.10% | 81,423 |
| Feb 17, 2026 | 22.40 | 22.85 | 22.20 | 22.70 | 22.70 | 1.34% | 105,623 |
| Feb 16, 2026 | 22.90 | 22.90 | 22.35 | 22.40 | 22.40 | -1.54% | 78,847 |
| Feb 13, 2026 | 23.30 | 23.40 | 22.65 | 22.75 | 22.75 | -2.99% | 125,671 |
| Feb 12, 2026 | 22.15 | 23.85 | 22.05 | 23.45 | 23.45 | 8.56% | 312,822 |
| Feb 11, 2026 | 21.95 | 22.00 | 21.55 | 21.60 | 21.60 | -1.59% | 124,975 |
| Feb 10, 2026 | 22.00 | 22.15 | 21.95 | 21.95 | 21.95 | - | 77,462 |
| 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 |