Fugro N.V. (FRA:F3DC)
Germany · Delayed Price · Currency is EUR 11.73
+0.79 (7.22%)
At close: Jan 30, 2026
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.95 | 11.73 | 10.95 | 11.73 | 11.73 | 7.22% | 60 |
| Jan 29, 2026 | 10.83 | 10.94 | 10.83 | 10.94 | 10.94 | -0.73% | 15 |
| Jan 28, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2.70% | - |
| Jan 27, 2026 | 10.18 | 10.73 | 10.18 | 10.73 | 10.73 | 12.47% | 1,924 |
| Jan 26, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.42% | - |
| Jan 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.68% | - |
| Jan 22, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.80% | - |
| Jan 21, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.81% | - |
| Jan 20, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.07% | - |
| Jan 19, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.51% | - |
| Jan 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.97% | - |
| Jan 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.74% | - |
| Jan 14, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 4.70% | - |
| Jan 13, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.82% | - |
| Jan 12, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.53% | - |
| Jan 9, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.95% | - |
| Jan 8, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.06% | - |
| Jan 7, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.96% | - |
| Jan 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.18% | - |
| Jan 5, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.96% | - |
| Jan 2, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% | - |
| Dec 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.71% | - |
| Dec 29, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.59% | - |
| Dec 23, 2025 | 8.51 | 8.51 | 8.46 | 8.46 | 8.46 | -0.06% | 61 |
| Dec 22, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.87% | - |
| Dec 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.54% | - |
| Dec 18, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.02% | - |
| Dec 17, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.41% | - |
| Dec 16, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.29% | - |
| Dec 15, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.18% | - |
| Dec 12, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% | - |
| Dec 11, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -2.75% | - |
| Dec 10, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% | - |
| Dec 9, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -3.60% | - |
| Dec 8, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 2.32% | - |
| Dec 5, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.01% | - |
| Dec 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.41% | - |
| Dec 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.74% | - |
| Dec 2, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.21% | - |
| Dec 1, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.97% | - |
| Nov 28, 2025 | 8.53 | 8.75 | 8.53 | 8.75 | 8.75 | 1.98% | 56 |
| Nov 27, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.81% | - |
| Nov 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Nov 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.40% | - |
| Nov 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.37% | - |
| Nov 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.42% | - |
| Nov 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.41% | - |
| Nov 19, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.82% | - |
| Nov 18, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.18% | - |
| Nov 17, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.22% | - |