Fugro N.V. (FRA:F3DC)
Germany · Delayed Price · Currency is EUR 8.67
-0.09 (-0.97%)
Last updated: Dec 1, 2025, 8:13 AM CET
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% | - |
| Nov 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% | - |
| Nov 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | - |
| Nov 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.67% | - |
| Nov 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.03% | - |
| Nov 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.66% | - |
| Nov 6, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.24% | - |
| Nov 5, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% | - |
| Nov 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -4.47% | - |
| Nov 3, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.64% | - |
| Oct 31, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.84% | - |
| Oct 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.65% | - |
| Oct 29, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.02% | - |
| Oct 28, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.75% | - |
| Oct 27, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.35% | - |
| Oct 24, 2025 | 9.11 | 9.23 | 9.11 | 9.23 | 9.23 | 2.67% | 1,100 |
| 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% | - |