Fagron NV (EBR:FAGR)
Belgium · Delayed Price · Currency is EUR 20.25
+0.51 (2.58%)
Oct 8, 2025, 5:35 PM CET
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.84 | 19.96 | 19.84 | 19.96 | 19.96 | 1.11% | 5,055 |
| Oct 7, 2025 | 19.80 | 19.90 | 19.72 | 19.74 | 19.74 | -0.30% | 42,671 |
| Oct 6, 2025 | 20.65 | 20.90 | 19.72 | 19.80 | 19.80 | -1.74% | 203,171 |
| Oct 3, 2025 | 19.84 | 20.25 | 19.82 | 20.15 | 20.15 | 1.87% | 84,422 |
| Oct 2, 2025 | 19.92 | 19.92 | 19.68 | 19.78 | 19.78 | -0.10% | 49,257 |
| Oct 1, 2025 | 19.74 | 19.84 | 19.60 | 19.80 | 19.80 | 0.10% | 66,134 |
| Sep 30, 2025 | 19.52 | 19.84 | 19.48 | 19.78 | 19.78 | 0.82% | 83,490 |
| Sep 29, 2025 | 19.68 | 19.72 | 19.54 | 19.62 | 19.62 | -0.10% | 38,125 |
| Sep 26, 2025 | 19.60 | 19.74 | 19.58 | 19.64 | 19.64 | 0.20% | 59,174 |
| Sep 25, 2025 | 19.48 | 19.66 | 19.42 | 19.60 | 19.60 | - | 91,497 |
| Sep 24, 2025 | 19.56 | 19.60 | 19.48 | 19.60 | 19.60 | - | 41,598 |
| Sep 23, 2025 | 19.90 | 19.90 | 19.56 | 19.60 | 19.60 | -1.01% | 35,864 |
| Sep 22, 2025 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | -0.10% | 53,244 |
| Sep 19, 2025 | 19.54 | 20.00 | 19.54 | 19.82 | 19.82 | 1.12% | 270,281 |
| Sep 18, 2025 | 19.62 | 19.76 | 19.24 | 19.60 | 19.60 | 0.10% | 180,648 |
| Sep 17, 2025 | 19.80 | 19.90 | 19.58 | 19.58 | 19.58 | -1.31% | 141,619 |
| Sep 16, 2025 | 19.92 | 20.10 | 19.82 | 19.84 | 19.84 | -0.70% | 66,500 |
| Sep 15, 2025 | 20.80 | 20.85 | 19.92 | 19.98 | 19.98 | -3.94% | 96,397 |
| 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 |