Fagron NV (FRA:4A5)
Germany · Delayed Price · Currency is EUR 22.60
-0.30 (-1.31%)
Last updated: Feb 20, 2026, 8:02 AM CET
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.31% | - |
| Feb 19, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Feb 18, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.02% | - |
| Feb 17, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.55% | - |
| Feb 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.00% | - |
| Feb 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 5.67% | - |
| Feb 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.85% | - |
| Feb 11, 2026 | 21.80 | 21.80 | 21.65 | 21.65 | 21.65 | -0.92% | 461 |
| Feb 10, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.80% | - |
| Feb 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.91% | - |
| Feb 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Feb 5, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | - |
| Feb 4, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.68% | - |
| Feb 3, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.84% | - |
| Feb 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.91% | - |
| Jan 30, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% | - |
| Jan 29, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.68% | - |
| Jan 28, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.09% | - |
| Jan 27, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.66% | - |
| Jan 26, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Jan 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% | - |
| Jan 22, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.89% | - |
| Jan 21, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.89% | - |
| Jan 20, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% | - |
| Jan 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.28% | - |
| Jan 16, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | - |
| Jan 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jan 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.59% | - |
| Jan 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.23% | - |
| Jan 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Jan 9, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.23% | - |
| Jan 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.39% | - |
| Jan 7, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.46% | - |
| Jan 6, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.69% | - |
| Jan 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.59% | - |
| Jan 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 4.50% | - |
| Dec 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Dec 29, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Dec 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Dec 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.73% | - |
| Dec 18, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Dec 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.24% | - |
| Dec 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% | - |
| Dec 15, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | - |
| Dec 12, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.74% | - |
| Dec 11, 2025 | 20.15 | 20.40 | 20.15 | 20.40 | 20.40 | 0.99% | 1,675 |
| Dec 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | - |
| Dec 9, 2025 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | -2.41% | 14 |
| Dec 8, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.48% | - |