Fugro N.V. (FRA:F3DC)
Germany · Delayed Price · Currency is EUR 10.45
-0.03 (-0.29%)
At close: Mar 27, 2026
FRA:F3DC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.29% | - |
| Mar 26, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.45% | - |
| Mar 25, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 3.51% | - |
| Mar 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 3.63% | - |
| Mar 23, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -5.12% | - |
| Mar 20, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% | - |
| Mar 19, 2026 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | - | 10 |
| Mar 18, 2026 | 10.35 | 10.35 | 10.16 | 10.17 | 10.17 | -1.36% | 344 |
| Mar 17, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.90% | - |
| Mar 16, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.32% | - |
| Mar 13, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.32% | - |
| Mar 12, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -3.45% | - |
| Mar 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.08% | - |
| Mar 10, 2026 | 10.74 | 11.12 | 10.74 | 11.12 | 11.12 | 6.11% | 65 |
| Mar 9, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Mar 6, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% | - |
| Mar 5, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 3.96% | - |
| Mar 4, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -4.35% | - |
| Mar 3, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.48% | - |
| Mar 2, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.77% | - |
| Feb 27, 2026 | 11.00 | 11.00 | 10.71 | 10.71 | 10.71 | -10.00% | 1,500 |
| Feb 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.88% | - |
| Feb 25, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.17% | - |
| Feb 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.26% | - |
| Feb 23, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -2.82% | - |
| Feb 20, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.75% | - |
| Feb 19, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.76% | - |
| Feb 18, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.08% | - |
| Feb 17, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.42% | - |
| Feb 16, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.36% | - |
| Feb 13, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -3.21% | - |
| Feb 12, 2026 | 11.63 | 12.17 | 11.56 | 12.16 | 12.16 | 5.37% | 2,500 |
| Feb 11, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.17% | - |
| Feb 10, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.76% | - |
| Feb 9, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.35% | - |
| Feb 6, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.59% | - |
| Feb 5, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.77% | - |
| Feb 4, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 3.27% | - |
| Feb 3, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.53% | - |
| Feb 2, 2026 | 11.55 | 11.55 | 11.37 | 11.37 | 11.37 | -3.07% | 100 |
| 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% | - |