Fugro N.V. (FRA:F3DC)
Germany · Delayed Price · Currency is EUR 9.29
+0.07 (0.76%)
At close: Sep 30, 2025
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 750 |
| Sep 24, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.87% | 100 |
| Sep 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.06% | 1,000 |
| Sep 22, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -7.23% | 1,000 |
| Sep 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | 1,000 |
| 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% | 1,924 |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.04% | 1,924 |
| Sep 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.06% | 1,924 |
| 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% | 100 |
| Sep 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.17% | 100 |
| Sep 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.27% | 100 |
| Sep 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.95% | 100 |
| Sep 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.48% | 100 |
| Sep 4, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.35% | 100 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.20% | 100 |
| Sep 2, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.94% | 100 |
| Sep 1, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.34% | 100 |
| Aug 29, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.42% | 100 |
| 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% | 280 |
| Aug 26, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | 280 |
| 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% | 400 |
| Aug 21, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.82% | 400 |
| Aug 20, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.40% | 400 |
| Aug 19, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.06% | 400 |
| Aug 18, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.27% | 400 |
| Aug 15, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.27% | 400 |
| Aug 14, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% | 400 |
| Aug 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.63% | 400 |
| Aug 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.69% | 400 |
| Aug 11, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 2.95% | 400 |
| Aug 8, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.36% | 400 |
| Aug 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.73% | 400 |
| Aug 6, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.33% | 400 |
| Aug 5, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 3.29% | 400 |
| Aug 4, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.45% | 400 |
| Aug 1, 2025 | 11.92 | 11.92 | 11.19 | 11.19 | 11.19 | -11.33% | 400 |
| Jul 31, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.94% | 65 |
| Jul 30, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% | 65 |
| Jul 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.08% | 65 |
| Jul 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.43% | 65 |
| Jul 25, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 2.19% | 65 |
| Jul 24, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -2.84% | 65 |
| Jul 23, 2025 | 12.43 | 12.67 | 12.43 | 12.67 | 12.67 | 2.51% | 65 |