Fagron NV (EBR:FAGR)
Belgium · Delayed Price · Currency is EUR 23.70
-0.15 (-0.63%)
Jul 22, 2026, 10:47 AM CET
Fagron NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 23.70 | 23.90 | 23.55 | 23.85 | 23.85 | 0.42% | 48,695 |
| Jul 20, 2026 | 24.00 | 24.05 | 23.75 | 23.75 | 23.75 | -0.42% | 67,675 |
| Jul 17, 2026 | 24.05 | 24.05 | 23.75 | 23.85 | 23.85 | -0.83% | 40,569 |
| Jul 16, 2026 | 24.10 | 24.10 | 23.75 | 24.05 | 24.05 | -0.21% | 56,531 |
| Jul 15, 2026 | 23.90 | 24.10 | 23.65 | 24.10 | 24.10 | 0.84% | 69,931 |
| Jul 14, 2026 | 24.05 | 24.05 | 23.75 | 23.90 | 23.90 | -0.42% | 56,121 |
| Jul 13, 2026 | 23.65 | 24.00 | 23.65 | 24.00 | 24.00 | 1.05% | 73,337 |
| Jul 10, 2026 | 23.95 | 24.10 | 23.75 | 23.75 | 23.75 | -0.84% | 54,756 |
| Jul 9, 2026 | 23.85 | 24.10 | 23.60 | 23.95 | 23.95 | 0.63% | 87,521 |
| Jul 8, 2026 | 24.25 | 24.25 | 23.75 | 23.80 | 23.80 | -1.04% | 45,701 |
| Jul 7, 2026 | 24.30 | 24.30 | 23.95 | 24.05 | 24.05 | -0.82% | 49,945 |
| Jul 6, 2026 | 24.65 | 24.80 | 23.90 | 24.25 | 24.25 | -1.42% | 187,878 |
| Jul 3, 2026 | 24.50 | 24.70 | 24.40 | 24.60 | 24.60 | 0.82% | 52,331 |
| Jul 2, 2026 | 24.05 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 70,324 |
| Jul 1, 2026 | 24.15 | 24.25 | 24.00 | 24.00 | 24.00 | -0.41% | 77,453 |
| Jun 30, 2026 | 23.75 | 24.35 | 23.65 | 24.10 | 24.10 | 1.05% | 83,178 |
| Jun 29, 2026 | 23.90 | 24.00 | 23.65 | 23.85 | 23.85 | 0.21% | 36,867 |
| Jun 26, 2026 | 23.90 | 23.95 | 23.60 | 23.80 | 23.80 | -0.63% | 55,936 |
| Jun 25, 2026 | 24.10 | 24.10 | 23.75 | 23.95 | 23.95 | -0.83% | 95,673 |
| Jun 24, 2026 | 24.00 | 24.15 | 23.90 | 24.15 | 24.15 | 0.42% | 81,760 |
| Jun 23, 2026 | 24.15 | 24.15 | 23.95 | 24.05 | 24.05 | -0.41% | 58,364 |
| Jun 22, 2026 | 24.20 | 24.20 | 23.95 | 24.15 | 24.15 | -0.21% | 57,830 |
| Jun 19, 2026 | 23.80 | 24.20 | 23.75 | 24.20 | 24.20 | 1.89% | 170,910 |
| Jun 18, 2026 | 23.95 | 23.95 | 23.65 | 23.75 | 23.75 | -0.84% | 53,030 |
| Jun 17, 2026 | 23.85 | 23.95 | 23.70 | 23.95 | 23.95 | 0.21% | 68,745 |
| Jun 16, 2026 | 24.35 | 24.40 | 23.80 | 23.90 | 23.90 | -1.85% | 76,443 |
| Jun 15, 2026 | 24.90 | 24.90 | 24.35 | 24.35 | 24.35 | -1.62% | 83,677 |
| Jun 12, 2026 | 24.55 | 24.80 | 24.50 | 24.75 | 24.75 | 1.43% | 78,037 |
| Jun 11, 2026 | 24.70 | 24.85 | 24.40 | 24.40 | 24.40 | -1.21% | 73,566 |
| Jun 10, 2026 | 24.50 | 25.05 | 24.35 | 24.70 | 24.70 | 1.23% | 113,615 |
| Jun 9, 2026 | 23.85 | 24.40 | 23.75 | 24.40 | 24.40 | 2.52% | 96,487 |
| Jun 8, 2026 | 23.50 | 24.00 | 23.50 | 23.80 | 23.80 | 0.63% | 77,358 |
| Jun 5, 2026 | 23.50 | 24.00 | 23.50 | 23.65 | 23.65 | 0.64% | 85,253 |
| Jun 4, 2026 | 23.35 | 23.65 | 23.25 | 23.50 | 23.50 | 0.43% | 58,069 |
| Jun 3, 2026 | 23.05 | 23.45 | 23.05 | 23.40 | 23.40 | 0.86% | 69,652 |
| Jun 2, 2026 | 23.40 | 23.55 | 23.10 | 23.20 | 23.20 | -0.85% | 160,084 |
| Jun 1, 2026 | 24.10 | 24.10 | 23.40 | 23.40 | 23.40 | -2.90% | 105,730 |
| May 29, 2026 | 24.40 | 24.50 | 24.10 | 24.10 | 24.10 | -0.82% | 193,164 |
| May 28, 2026 | 24.90 | 24.90 | 24.30 | 24.30 | 24.30 | -2.61% | 100,069 |
| May 27, 2026 | 25.05 | 25.30 | 24.95 | 24.95 | 24.95 | - | 103,352 |
| May 26, 2026 | 25.20 | 25.25 | 24.95 | 24.95 | 24.95 | -1.19% | 70,087 |
| May 25, 2026 | 25.20 | 25.25 | 25.05 | 25.25 | 25.25 | 1.00% | 59,692 |
| May 22, 2026 | 25.05 | 25.15 | 24.60 | 25.00 | 25.00 | - | 130,363 |
| May 21, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1.21% | 58,639 |
| May 20, 2026 | 24.25 | 24.80 | 24.25 | 24.70 | 24.70 | 1.65% | 135,728 |
| May 19, 2026 | 24.20 | 24.30 | 23.90 | 24.30 | 24.30 | 1.04% | 122,010 |
| May 18, 2026 | 23.90 | 24.30 | 23.65 | 24.05 | 24.05 | -0.08% | 104,613 |
| May 15, 2026 | 23.20 | 24.35 | 22.90 | 24.35 | 24.07 | 1.88% | 231,309 |
| May 14, 2026 | 23.75 | 23.95 | 23.70 | 23.90 | 23.63 | 0.42% | 85,892 |
| May 13, 2026 | 23.90 | 24.00 | 23.70 | 23.80 | 23.53 | -0.21% | 161,225 |