Fagron NV (EBR:FAGR)
Belgium · Delayed Price · Currency is EUR 21.95
-0.25 (-1.13%)
Sep 18, 2026, 5:36 PM CET
Fagron NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |