Fagron NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	25.05	25.15	24.60	25.00	-	-	83,167
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
May 12, 2026	23.90	24.10	23.80	23.85	23.58	-0.21%	57,075
May 11, 2026	24.60	24.65	23.90	23.90	23.63	-2.85%	100,255
May 8, 2026	24.40	24.60	24.25	24.60	24.32	0.20%	49,272
May 7, 2026	24.80	24.90	24.55	24.55	24.27	-1.21%	132,987
May 6, 2026	24.80	25.05	24.75	24.85	24.56	0.81%	97,488
May 5, 2026	24.10	24.65	24.10	24.65	24.37	2.28%	75,695
May 4, 2026	24.10	24.25	24.10	24.10	23.82	0.42%	89,518
Apr 30, 2026	23.90	24.10	23.80	24.00	23.72	-	91,927
Apr 29, 2026	23.75	24.00	23.70	24.00	23.72	1.05%	65,128
Apr 28, 2026	23.70	23.80	23.55	23.75	23.48	0.42%	71,593
Apr 27, 2026	23.60	23.90	23.60	23.65	23.38	0.21%	136,558
Apr 24, 2026	23.60	23.80	23.45	23.60	23.33	-	65,557
Apr 23, 2026	23.80	23.85	23.55	23.60	23.33	-1.26%	113,222
Apr 22, 2026	23.85	24.00	23.75	23.90	23.63	0.42%	52,307
Apr 21, 2026	24.30	24.35	23.80	23.80	23.53	-2.26%	86,506
Apr 20, 2026	24.50	24.50	24.20	24.35	24.07	-0.20%	121,205
Apr 17, 2026	23.75	24.40	23.70	24.40	24.12	2.74%	209,381
Apr 16, 2026	23.40	23.85	23.30	23.75	23.48	1.71%	215,486
Apr 15, 2026	23.00	23.70	22.95	23.35	23.08	1.74%	156,168
Apr 14, 2026	22.95	23.25	22.80	22.95	22.69	0.66%	177,543
Apr 13, 2026	22.30	22.90	22.25	22.80	22.54	1.33%	174,438
Apr 10, 2026	22.45	22.80	22.40	22.50	22.24	-	222,128
Apr 9, 2026	22.60	22.70	21.75	22.50	22.24	1.58%	172,790
Apr 8, 2026	22.35	22.55	22.10	22.15	21.90	0.68%	212,571
Apr 7, 2026	22.20	22.30	21.80	22.00	21.75	-0.45%	125,379
Apr 2, 2026	22.05	22.10	21.40	22.10	21.85	1.38%	219,706
Apr 1, 2026	22.00	22.15	21.45	21.80	21.55	0.93%	144,949
Mar 31, 2026	21.60	21.75	21.45	21.60	21.35	0.23%	83,958
Mar 30, 2026	21.15	21.55	21.05	21.55	21.30	1.65%	79,454
Mar 27, 2026	21.40	21.40	21.10	21.20	20.96	-0.93%	52,680
Mar 26, 2026	21.55	21.55	21.15	21.40	21.15	-0.47%	91,416
Mar 25, 2026	21.70	22.05	21.40	21.50	21.25	-	92,492
Mar 24, 2026	21.55	21.85	21.50	21.50	21.25	-0.23%	103,701
Mar 23, 2026	21.20	21.90	20.90	21.55	21.30	-0.46%	204,406
Mar 20, 2026	22.30	22.35	21.65	21.65	21.40	-2.26%	159,363
Mar 19, 2026	22.10	22.75	21.90	22.15	21.90	-	158,886
Mar 18, 2026	22.20	22.35	22.10	22.15	21.90	-	54,490
Mar 17, 2026	21.90	22.30	21.80	22.15	21.90	1.14%	77,792
Mar 16, 2026	22.25	22.25	21.75	21.90	21.65	-1.57%	113,093
Mar 13, 2026	22.15	22.30	22.05	22.25	21.99	0.23%	65,273
Mar 12, 2026	22.05	22.30	22.00	22.20	21.94	0.23%	58,867
Mar 11, 2026	22.30	22.35	21.95	22.15	21.90	-0.89%	82,667