Fagron NV (EBR:FAGR)
Belgium · Delayed Price · Currency is EUR 22.25
-0.25 (-1.11%)
Aug 31, 2026, 5:39 PM CET
Fagron NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 22.50 | 22.50 | 22.30 | 22.35 | - | -0.67% | 36,855 |
| Aug 28, 2026 | 22.55 | 22.65 | 22.40 | 22.50 | 22.50 | - | 89,768 |
| Aug 27, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | 0.22% | 89,724 |
| Aug 26, 2026 | 22.45 | 22.60 | 22.45 | 22.45 | 22.45 | - | 54,079 |
| Aug 25, 2026 | 22.30 | 22.50 | 22.25 | 22.45 | 22.45 | 0.67% | 76,026 |
| Aug 24, 2026 | 22.35 | 22.40 | 22.10 | 22.30 | 22.30 | -0.22% | 111,839 |
| Aug 21, 2026 | 22.40 | 22.50 | 22.25 | 22.35 | 22.35 | - | 45,767 |
| Aug 20, 2026 | 22.30 | 22.45 | 22.25 | 22.35 | 22.35 | 0.22% | 68,191 |
| Aug 19, 2026 | 22.45 | 22.45 | 22.20 | 22.30 | 22.30 | -0.89% | 87,000 |
| Aug 18, 2026 | 22.40 | 22.55 | 22.40 | 22.50 | 22.50 | 0.22% | 43,645 |
| Aug 17, 2026 | 22.45 | 22.50 | 22.35 | 22.45 | 22.45 | -0.22% | 46,810 |
| Aug 14, 2026 | 22.40 | 22.65 | 22.35 | 22.50 | 22.50 | 0.90% | 45,077 |
| Aug 13, 2026 | 22.25 | 22.50 | 22.25 | 22.30 | 22.30 | 0.45% | 63,701 |
| Aug 12, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -1.11% | 88,799 |
| Aug 11, 2026 | 22.30 | 22.75 | 22.30 | 22.45 | 22.45 | 0.22% | 89,175 |
| Aug 10, 2026 | 22.55 | 22.70 | 22.25 | 22.40 | 22.40 | -0.67% | 66,842 |
| Aug 7, 2026 | 22.45 | 22.80 | 22.45 | 22.55 | 22.55 | 0.89% | 97,480 |
| Aug 6, 2026 | 22.50 | 22.75 | 22.35 | 22.35 | 22.35 | -0.45% | 131,019 |
| Aug 5, 2026 | 22.40 | 22.80 | 22.00 | 22.45 | 22.45 | 0.90% | 181,840 |
| Aug 4, 2026 | 22.55 | 22.60 | 22.25 | 22.25 | 22.25 | -1.55% | 99,458 |
| Aug 3, 2026 | 23.10 | 23.20 | 22.45 | 22.60 | 22.60 | -2.59% | 177,689 |
| Jul 31, 2026 | 23.85 | 23.90 | 23.00 | 23.20 | 23.20 | -2.32% | 155,138 |
| Jul 30, 2026 | 23.60 | 24.00 | 22.70 | 23.75 | 23.75 | 1.50% | 174,956 |
| Jul 29, 2026 | 23.25 | 23.50 | 23.15 | 23.40 | 23.40 | 0.43% | 122,132 |
| Jul 28, 2026 | 23.05 | 23.30 | 23.00 | 23.30 | 23.30 | 0.65% | 101,669 |
| Jul 27, 2026 | 23.50 | 23.55 | 23.00 | 23.15 | 23.15 | -0.43% | 50,967 |
| Jul 24, 2026 | 23.10 | 23.25 | 22.95 | 23.25 | 23.25 | 0.22% | 58,338 |
| Jul 23, 2026 | 23.75 | 23.75 | 23.05 | 23.20 | 23.20 | -2.11% | 75,634 |
| Jul 22, 2026 | 23.90 | 23.90 | 23.55 | 23.70 | 23.70 | -0.63% | 39,797 |
| 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 |