Fagron NV (FRA:4A5)
Germany · Delayed Price · Currency is EUR 23.40
-0.30 (-1.27%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:4A5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | - | -0.21% | - |
| Apr 22, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.26% | - |
| Apr 21, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | - |
| Apr 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Apr 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Apr 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.41% | - |
| Apr 15, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% | - |
| Apr 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.17% | - |
| Apr 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.21% | - |
| Apr 10, 2026 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | 2.73% | 400 |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.87% | - |
| Apr 8, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 3.19% | - |
| Apr 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 3.29% | - |
| Apr 2, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.52% | - |
| Apr 1, 2026 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | 1.40% | 300 |
| Mar 31, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | - |
| Mar 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% | - |
| Mar 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Mar 26, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.39% | - |
| Mar 25, 2026 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | 0.93% | 100 |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% | - |
| Mar 23, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -3.39% | - |
| Mar 20, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.08% | - |
| Mar 19, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.48% | - |
| Mar 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.07% | - |
| Mar 17, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.25% | - |
| Mar 16, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | - |
| Mar 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Mar 12, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.13% | - |
| Mar 11, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Mar 10, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 3.99% | - |
| Mar 9, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.29% | - |
| Mar 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.36% | - |
| Mar 5, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | - |
| Mar 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.90% | - |
| Mar 3, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.83% | - |
| Mar 2, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.80% | - |
| Feb 27, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.91% | - |
| Feb 26, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | - |
| Feb 25, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.14% | - |
| Feb 24, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.58% | - |
| Feb 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Feb 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.31% | - |
| Feb 19, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Feb 18, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.02% | - |
| Feb 17, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.55% | - |
| Feb 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.00% | - |
| Feb 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 5.67% | - |
| Feb 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.85% | - |
| Feb 11, 2026 | 21.80 | 21.80 | 21.65 | 21.65 | 21.65 | -0.92% | 461 |