Fagron NV (FRA:4A5)
Germany · Delayed Price · Currency is EUR 23.65
-0.05 (-0.21%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:4A5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -3.00% | - |
| Jun 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.21% | - |
| Jun 12, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.82% | - |
| Jun 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% | - |
| Jun 10, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 3.60% | - |
| Jun 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.51% | - |
| Jun 8, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.64% | - |
| Jun 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.52% | - |
| Jun 3, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.50% | - |
| Jun 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.70% | - |
| Jun 1, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | -0.82% | 250 |
| May 29, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.62% | - |
| May 28, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.00% | - |
| May 27, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| May 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | - |
| May 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.40% | - |
| May 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.24% | - |
| May 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.07% | - |
| May 20, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.63% | - |
| May 19, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.91% | - |
| May 18, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.42% | - |
| May 15, 2026 | 23.40 | 23.45 | 23.40 | 23.45 | 23.17 | -1.47% | 387 |
| May 14, 2026 | 23.85 | 23.85 | 23.80 | 23.80 | 23.52 | -0.63% | 3 |
| May 13, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.66 | 1.27% | 3 |
| May 12, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.37 | -3.47% | - |
| May 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.21 | - | - |