Fagron NV (FRA:4A5)
Germany · Delayed Price · Currency is EUR 23.10
+0.25 (1.09%)
Last updated: Jan 28, 2026, 8:07 AM CET
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.96% | - |
| Dec 4, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | - |
| Dec 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Dec 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Dec 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.71% | - |
| 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% | - |