Fagron NV (FRA:4A5)
Germany · Delayed Price · Currency is EUR 22.35
+0.10 (0.45%)
At close: Aug 26, 2026
FRA:4A5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Aug 24, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% | - |
| Aug 21, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Aug 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Aug 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% | - |
| Aug 17, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.13% | - |
| Aug 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.23% | - |
| Aug 13, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.89% | - |
| Aug 12, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | - |
| Aug 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% | - |
| Aug 10, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.90% | - |
| Aug 7, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.45% | - |
| Aug 6, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% | - |
| Aug 5, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.55% | - |
| Aug 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.16% | - |
| Aug 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.94% | - |
| Jul 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.15% | - |
| Jul 30, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.87% | - |
| Jul 29, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | - |
| Jul 28, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.07% | - |
| Jul 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | - |
| Jul 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.92% | - |
| Jul 23, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.26% | - |
| Jul 22, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.42% | - |
| Jul 21, 2026 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | - | 90 |
| Jul 20, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.21% | - |
| Jul 17, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.46% | - |
| Jul 16, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.05% | - |
| Jul 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | - |
| Jul 14, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.71% | - |
| Jul 13, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.68% | - |
| Jul 10, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.21% | - |
| Jul 9, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jul 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Jul 7, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.63% | - |
| Jul 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.62% | - |
| Jul 3, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.88% | - |
| Jul 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Jul 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Jun 30, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | - |
| Jun 29, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jun 26, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.66% | - |
| Jun 25, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.63% | - |
| Jun 24, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.21% | - |
| Jun 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Jun 22, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.12% | - |
| Jun 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jun 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% | - |
| Jun 17, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.06% | - |