Fagron NV (FRA:4A5)
Germany · Delayed Price · Currency is EUR 21.25
+0.25 (1.19%)
Last updated: Nov 28, 2025, 8:07 AM CET
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% | - |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.19% | - |
| Nov 25, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -5.42% | - |
| Nov 24, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 9.93% | - |
| Nov 21, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.47% | - |
| Nov 20, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.24% | - |
| Nov 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.30% | - |
| Nov 18, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -3.20% | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.24% | - |
| Nov 14, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.96% | - |
| Nov 13, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.97% | - |
| Nov 12, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.73% | - |
| Nov 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.73% | - |
| Nov 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.73% | - |
| Nov 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | - |
| Nov 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.81% | - |
| Nov 5, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.55% | - |
| Nov 4, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.20% | - |
| Nov 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Oct 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.21% | - |
| Oct 30, 2025 | 20.40 | 20.65 | 20.40 | 20.65 | 20.65 | 1.47% | 800 |
| Oct 29, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.49% | - |
| Oct 28, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.68% | - |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.72% | - |
| Oct 24, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Oct 23, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Oct 22, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% | - |
| Oct 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.21% | - |
| Oct 20, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.47% | - |
| Oct 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.72% | - |
| Oct 15, 2025 | 20.85 | 20.85 | 20.75 | 20.75 | 20.75 | 0.48% | 800 |
| Oct 14, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.48% | - |
| Oct 13, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.22% | - |
| Oct 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.25% | - |
| Oct 9, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 2.30% | - |
| Oct 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.91% | - |
| Oct 7, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.35% | - |
| Oct 6, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.47% | - |
| Oct 3, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.80% | - |
| Oct 2, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.84% | - |
| Oct 1, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.41% | - |
| Sep 30, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.02% | - |
| Sep 29, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.41% | - |
| Sep 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.10% | - |
| Sep 25, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.31% | - |
| Sep 24, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.40% | - |
| Sep 23, 2025 | 19.74 | 20.00 | 19.74 | 20.00 | 20.00 | 0.30% | 500 |
| Sep 22, 2025 | 19.68 | 19.94 | 19.68 | 19.94 | 19.94 | 2.78% | 260 |