Fagron NV (FRA:4A5)
Germany · Delayed Price · Currency is EUR 23.05
-0.35 (-1.50%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:4A5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.21 | -0.81% | - |
| May 7, 2026 | 24.80 | 24.80 | 24.60 | 24.70 | 24.41 | 0.61% | 10,200 |
| May 6, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.26 | 2.29% | - |
| May 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.71 | 0.42% | - |
| May 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.61 | 1.06% | - |
| Apr 30, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.37 | -0.84% | - |
| Apr 29, 2026 | 23.75 | 23.85 | 23.75 | 23.85 | 23.57 | 1.27% | 1,000 |
| Apr 28, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.27 | 0.43% | - |
| Apr 27, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.17 | 0.21% | - |
| Apr 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.12 | -1.27% | - |
| Apr 23, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.42 | -0.21% | - |
| Apr 22, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.47 | -2.26% | - |
| Apr 21, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.01 | 1.25% | - |
| Apr 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.71 | 1.69% | - |
| Apr 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.32 | 0.85% | - |
| Apr 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.12 | 2.41% | - |
| Apr 15, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.58 | 0.22% | - |
| Apr 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.53 | 3.17% | - |
| Apr 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.84 | -2.21% | - |
| Apr 10, 2026 | 22.30 | 22.60 | 22.30 | 22.60 | 22.33 | 2.73% | 400 |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | -2.87% | - |
| Apr 8, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.38 | 3.19% | - |
| Apr 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.69 | 3.29% | - |
| Apr 2, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.00 | -2.52% | - |
| Apr 1, 2026 | 21.85 | 21.85 | 21.80 | 21.80 | 21.54 | 1.40% | 300 |
| Mar 31, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.24 | 2.38% | - |
| Mar 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | -1.41% | - |
| Mar 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.05 | - | - |
| Mar 26, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.05 | -1.39% | - |
| Mar 25, 2026 | 21.65 | 21.65 | 21.60 | 21.60 | 21.34 | 0.93% | 100 |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.14 | 0.23% | - |
| Mar 23, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.10 | -3.39% | - |