Fagron NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	23.90	24.10	23.80	24.00	24.00	-	91,927
Apr 29, 2026	23.75	24.00	23.70	24.00	24.00	1.05%	65,128
Apr 28, 2026	23.70	23.80	23.55	23.75	23.75	0.42%	71,593
Apr 27, 2026	23.60	23.90	23.60	23.65	23.65	0.21%	136,558
Apr 24, 2026	23.60	23.80	23.45	23.60	23.60	-	65,557
Apr 23, 2026	23.80	23.85	23.55	23.60	23.60	-1.26%	113,222
Apr 22, 2026	23.85	24.00	23.75	23.90	23.90	0.42%	52,307
Apr 21, 2026	24.30	24.35	23.80	23.80	23.80	-2.26%	86,506
Apr 20, 2026	24.50	24.50	24.20	24.35	24.35	-0.20%	121,205
Apr 17, 2026	23.75	24.40	23.70	24.40	24.40	2.74%	209,381
Apr 16, 2026	23.40	23.85	23.30	23.75	23.75	1.71%	215,486
Apr 15, 2026	23.00	23.70	22.95	23.35	23.35	1.74%	156,168
Apr 14, 2026	22.95	23.25	22.80	22.95	22.95	0.66%	177,543
Apr 13, 2026	22.30	22.90	22.25	22.80	22.80	1.33%	174,438
Apr 10, 2026	22.45	22.80	22.40	22.50	22.50	-	222,128
Apr 9, 2026	22.60	22.70	21.75	22.50	22.50	1.58%	172,790
Apr 8, 2026	22.35	22.55	22.10	22.15	22.15	0.68%	212,571
Apr 7, 2026	22.20	22.30	21.80	22.00	22.00	-0.45%	125,379
Apr 2, 2026	22.05	22.10	21.40	22.10	22.10	1.38%	219,706
Apr 1, 2026	22.00	22.15	21.45	21.80	21.80	0.93%	144,949
Mar 31, 2026	21.60	21.75	21.45	21.60	21.60	0.23%	83,958
Mar 30, 2026	21.15	21.55	21.05	21.55	21.55	1.65%	79,454
Mar 27, 2026	21.40	21.40	21.10	21.20	21.20	-0.93%	52,680
Mar 26, 2026	21.55	21.55	21.15	21.40	21.40	-0.47%	91,416
Mar 25, 2026	21.70	22.05	21.40	21.50	21.50	-	92,492
Mar 24, 2026	21.55	21.85	21.50	21.50	21.50	-0.23%	103,701
Mar 23, 2026	21.20	21.90	20.90	21.55	21.55	-0.46%	204,406
Mar 20, 2026	22.30	22.35	21.65	21.65	21.65	-2.26%	159,363
Mar 19, 2026	22.10	22.75	21.90	22.15	22.15	-	158,886
Mar 18, 2026	22.20	22.35	22.10	22.15	22.15	-	54,490
Mar 17, 2026	21.90	22.30	21.80	22.15	22.15	1.14%	77,792
Mar 16, 2026	22.25	22.25	21.75	21.90	21.90	-1.57%	113,093
Mar 13, 2026	22.15	22.30	22.05	22.25	22.25	0.23%	65,273
Mar 12, 2026	22.05	22.30	22.00	22.20	22.20	0.23%	58,867
Mar 11, 2026	22.30	22.35	21.95	22.15	22.15	-0.89%	82,667
Mar 10, 2026	22.55	22.80	22.25	22.35	22.35	2.05%	111,670
Mar 9, 2026	21.50	21.90	21.30	21.90	21.90	0.69%	68,455
Mar 6, 2026	21.85	21.95	21.60	21.75	21.75	-	113,979
Mar 5, 2026	22.25	22.40	21.75	21.75	21.75	-2.25%	126,650
Mar 4, 2026	22.20	22.30	22.05	22.25	22.25	0.23%	68,116
Mar 3, 2026	22.30	22.30	21.95	22.20	22.20	-1.55%	109,594
Mar 2, 2026	22.35	22.60	22.10	22.55	22.55	-0.88%	110,655
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