Fugro N.V. (FRA:F3DC)
Germany · Delayed Price · Currency is EUR 11.10
+0.03 (0.27%)
At close: Sep 9, 2025
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | 0.27% | 100 |
| Sep 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | - | -1.95% | 100 |
| Sep 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | - | -1.48% | 100 |
| Sep 4, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | - | -0.35% | 100 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -1.20% | 100 |
| Sep 2, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | - | -0.94% | 100 |
| Sep 1, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | - | -1.34% | 100 |
| Aug 29, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | - | 0.42% | 100 |
| Aug 28, 2025 | 12.11 | 12.11 | 11.86 | 11.86 | - | -0.92% | 100 |
| Aug 27, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | -0.66% | 280 |
| Aug 26, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | - | -0.41% | - |
| Aug 25, 2025 | 12.11 | 12.11 | 12.10 | 12.10 | - | 5.40% | 280 |
| Aug 22, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | 1.06% | 400 |
| Aug 21, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | -1.82% | 400 |
| Aug 20, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | 1.40% | 400 |
| Aug 19, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | - | 1.06% | 400 |
| Aug 18, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | - | 0.27% | 400 |
| Aug 15, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | - | -0.27% | 400 |
| Aug 14, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | - | 0.18% | 400 |
| Aug 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | - | 0.63% | - |
| Aug 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -2.69% | 400 |
| Aug 11, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | - | 2.95% | 400 |
| Aug 8, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | - | 1.36% | 400 |
| Aug 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | - | -2.73% | 400 |
| Aug 6, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | - | -2.33% | 400 |
| Aug 5, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | - | 3.29% | 400 |
| Aug 4, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | - | 0.45% | 400 |
| Aug 1, 2025 | 11.92 | 11.92 | 11.19 | 11.19 | - | -11.33% | 400 |
| Jul 31, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | -0.94% | - |
| Jul 30, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | -0.08% | 65 |
| Jul 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | -0.08% | 65 |
| Jul 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | - | 1.43% | 65 |
| Jul 25, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | - | 2.19% | 65 |
| Jul 24, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | - | -2.84% | - |
| Jul 23, 2025 | 12.43 | 12.67 | 12.43 | 12.67 | - | 2.51% | 65 |
| Jul 22, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | - | -0.40% | 149 |
| Jul 21, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | - | -0.88% | 149 |
| Jul 18, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | - | 0.32% | 149 |
| Jul 17, 2025 | 12.43 | 12.48 | 12.43 | 12.48 | - | -1.34% | 149 |
| Jul 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | 0.64% | 25 |
| Jul 15, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | - | 0.32% | 25 |
| Jul 14, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | - | -0.63% | 25 |
| Jul 11, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | - | 2.77% | 25 |
| Jul 10, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | - | -0.97% | - |
| Jul 9, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | - | 2.82% | - |
| Jul 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | - | 0.75% | 25 |
| Jul 7, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | 0.67% | 25 |
| Jul 4, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | - | -0.67% | 25 |
| Jul 3, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | 2.49% | 25 |
| Jul 2, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | - | -1.93% | - |