Fugro N.V. (FRA:F3DC)
Germany · Delayed Price · Currency is EUR 8.99
+0.19 (2.16%)
At close: Oct 23, 2025
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.16% | - |
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.98% | - |
| Oct 21, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.17% | - |
| Oct 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.64% | - |
| Oct 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.48% | - |
| Oct 16, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.39% | - |
| Oct 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.00% | - |
| Oct 14, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.50% | - |
| Oct 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.56% | - |
| Oct 10, 2025 | 9.26 | 9.26 | 9.18 | 9.18 | 9.18 | -1.02% | 60 |
| Oct 9, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.32% | - |
| Oct 8, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.01% | - |
| Oct 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.64% | - |
| Oct 6, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.48% | 90 |
| Oct 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.27% | - |
| Oct 2, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 3.14% | - |
| Oct 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.31% | - |
| Sep 30, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.76% | - |
| Sep 29, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.16% | - |
| Sep 26, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.54% | - |
| Sep 25, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.05% | - |
| Sep 24, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.87% | - |
| Sep 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.06% | - |
| Sep 22, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -7.23% | - |
| Sep 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | - |
| Sep 18, 2025 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | -2.48% | 1,000 |
| Sep 17, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | - |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.04% | - |
| Sep 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.06% | - |
| Sep 12, 2025 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -1.61% | 1,924 |
| Sep 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -3.65% | - |
| Sep 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.17% | - |
| Sep 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.27% | - |
| Sep 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.95% | - |
| Sep 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.48% | - |
| Sep 4, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.35% | - |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.20% | - |
| Sep 2, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.94% | - |
| Sep 1, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.34% | - |
| Aug 29, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.42% | - |
| Aug 28, 2025 | 12.11 | 12.11 | 11.86 | 11.86 | 11.86 | -0.92% | 100 |
| Aug 27, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.66% | - |
| Aug 26, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Aug 25, 2025 | 12.11 | 12.11 | 12.10 | 12.10 | 12.10 | 5.40% | 280 |
| Aug 22, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.06% | - |
| Aug 21, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.82% | - |
| Aug 20, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.40% | - |
| Aug 19, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.06% | - |
| Aug 18, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.27% | - |
| Aug 15, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.27% | - |