Fagron NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.60	23.80	23.45	23.45	23.45	0.21%	99,739
Oct 29, 2026	23.75	24.08	23.40	23.40	23.40	-1.89%	139,341
Oct 28, 2026	23.65	23.85	23.50	23.85	23.85	1.06%	65,967
Oct 27, 2026	23.45	23.60	23.40	23.60	23.60	1.07%	88,323
Oct 26, 2026	23.60	23.80	23.30	23.35	23.35	-1.27%	93,037
Oct 23, 2026	23.50	23.65	23.40	23.65	23.65	1.07%	93,865
Oct 22, 2026	23.35	23.70	23.35	23.40	23.40	-0.43%	184,048
Oct 21, 2026	23.50	23.65	23.35	23.50	23.50	-0.21%	124,888
Oct 20, 2026	23.20	23.55	23.20	23.55	23.55	1.29%	126,595
Oct 19, 2026	23.20	23.40	23.13	23.25	23.25	-1.06%	72,269
Oct 16, 2026	22.85	23.50	22.75	23.50	23.50	3.30%	108,572
Oct 15, 2026	22.55	22.90	22.40	22.75	22.75	1.11%	133,912
Oct 14, 2026	22.20	22.80	22.20	22.50	22.50	1.35%	106,629
Oct 13, 2026	22.40	22.95	22.20	22.20	22.20	-0.89%	151,255
Oct 12, 2026	22.50	22.60	22.30	22.40	22.40	0.90%	82,636
Oct 9, 2026	22.40	22.80	22.15	22.20	22.20	-0.45%	141,227
Oct 8, 2026	22.70	22.70	21.68	22.30	22.30	-2.41%	283,213
Oct 7, 2026	23.05	23.10	22.70	22.85	22.85	-0.87%	114,286
Oct 6, 2026	22.60	23.25	22.60	23.05	23.05	1.77%	64,035
Oct 5, 2026	22.70	23.00	22.50	22.65	22.65	0.67%	82,061
Oct 2, 2026	22.65	22.85	22.50	22.50	22.50	-0.44%	61,829
Oct 1, 2026	23.15	23.15	22.50	22.60	22.60	-2.80%	112,603
Sep 30, 2026	22.85	23.40	22.85	23.25	23.25	1.75%	122,265
Sep 29, 2026	23.15	23.30	22.75	22.85	22.85	-1.30%	103,649
Sep 28, 2026	22.05	23.55	22.00	23.15	23.15	6.44%	219,430
Sep 25, 2026	21.85	22.10	21.75	21.75	21.75	-0.68%	120,182
Sep 24, 2026	21.75	22.15	21.70	21.90	21.90	0.69%	37,438
Sep 23, 2026	22.20	22.20	21.75	21.75	21.75	-2.03%	65,342
Sep 22, 2026	21.90	22.40	21.80	22.20	22.20	1.14%	69,496
Sep 21, 2026	21.95	22.25	21.75	21.95	21.95	-	89,686
Sep 18, 2026	22.20	22.20	21.70	21.95	21.95	-1.13%	148,108
Sep 17, 2026	22.20	22.40	22.00	22.20	22.20	0.68%	75,949
Sep 16, 2026	21.70	22.20	21.65	22.05	22.05	1.38%	99,426
Sep 15, 2026	21.15	21.80	21.05	21.75	21.75	2.84%	93,446
Sep 14, 2026	21.00	21.20	20.95	21.15	21.15	0.71%	88,405
Sep 11, 2026	21.05	21.25	20.85	21.00	21.00	-0.47%	96,298
Sep 10, 2026	21.35	21.45	21.10	21.10	21.10	-1.40%	66,267
Sep 9, 2026	21.55	21.55	21.35	21.40	21.40	-0.93%	48,340
Sep 8, 2026	21.70	21.85	21.60	21.60	21.60	-0.46%	34,056
Sep 7, 2026	21.65	21.80	21.50	21.70	21.70	0.23%	71,829
Sep 4, 2026	22.00	22.00	21.60	21.65	21.65	-1.37%	60,578
Sep 3, 2026	22.05	22.25	21.95	21.95	21.95	-0.23%	61,459
Sep 2, 2026	22.20	22.25	21.90	22.00	22.00	-1.35%	100,432
Sep 1, 2026	22.35	22.40	22.00	22.30	22.30	0.22%	111,140
Aug 31, 2026	22.50	22.50	22.25	22.25	22.25	-1.11%	236,649
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