Fagron NV (FRA:4A5)
Germany · Delayed Price · Currency is EUR 23.30
+0.05 (0.22%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:4A5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% | 100 |
| Oct 22, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.06% | - |
| Oct 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.51% | - |
| Oct 20, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Oct 19, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 3.32% | - |
| Oct 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.22% | - |
| Oct 15, 2026 | 22.15 | 22.55 | 22.15 | 22.55 | 22.55 | 2.04% | 100 |
| Oct 14, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Oct 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.68% | - |
| Oct 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.67% | - |
| Oct 9, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Oct 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Oct 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.67% | - |
| Oct 5, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.44% | - |
| Oct 2, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.59% | - |
| Oct 1, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.31% | - |
| Sep 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.87% | - |
| Sep 29, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 5.73% | - |
| Sep 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.13% | - |
| Sep 25, 2026 | 21.85 | 22.05 | 21.85 | 22.05 | 22.05 | 1.85% | 45 |
| Sep 24, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.48% | - |
| Sep 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.07% | - |
| Sep 22, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.68% | - |
| Sep 21, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.90% | - |
| Sep 18, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Sep 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.62% | - |
| Sep 16, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3.34% | - |
| Sep 15, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.72% | - |
| Sep 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% | - |
| Sep 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Sep 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.70% | - |
| Sep 8, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| Sep 7, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.37% | - |
| Sep 4, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.23% | - |
| Sep 3, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.13% | - |
| Sep 2, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | - |
| Sep 1, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.67% | - |
| Aug 31, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.22% | - |
| Aug 28, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.22% | - |
| Aug 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% | - |
| Aug 26, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% | - |
| 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% | - |