Fagron NV (FRA:4A5)
Germany · Delayed Price · Currency is EUR 22.10
+0.10 (0.45%)
At close: Sep 18, 2026
FRA:4A5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |