Fugro N.V. (FRA:F3DC)
Germany · Delayed Price · Currency is EUR 9.77
-0.02 (-0.26%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:F3DC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | - | -0.26% | - |
| Jul 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4.43% | - |
| Jul 17, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% | - |
| Jul 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.37% | - |
| Jul 15, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.16% | - |
| Jul 14, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.35% | - |
| Jul 13, 2026 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | -0.05% | 500 |
| Jul 10, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -2.14% | - |
| Jul 9, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 3.70% | - |
| Jul 8, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.91% | - |
| Jul 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.79% | - |
| Jul 6, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.75% | - |
| Jul 3, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.26% | - |
| Jul 2, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.80% | - |
| Jul 1, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.47% | - |
| Jun 30, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.89% | - |
| Jun 29, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.92% | - |
| Jun 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.07% | - |
| Jun 25, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -3.15% | - |
| Jun 24, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -2.96% | - |
| Jun 23, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.46% | - |
| Jun 22, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.89% | - |
| Jun 19, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.77% | - |
| Jun 18, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 2.08% | - |
| Jun 17, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -5.72% | - |
| Jun 16, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.41% | - |
| Jun 15, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.78% | - |
| Jun 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.68% | - |
| Jun 11, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% | - |
| Jun 10, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.49% | - |
| Jun 9, 2026 | 11.73 | 12.04 | 11.73 | 12.04 | 12.04 | 4.24% | 200 |
| Jun 8, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.37% | - |
| Jun 5, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.63% | - |
| Jun 4, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.22% | - |
| Jun 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jun 2, 2026 | 11.28 | 11.60 | 11.28 | 11.60 | 11.60 | 2.02% | 120 |
| Jun 1, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.80% | 80 |
| May 29, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.48% | - |
| May 28, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.14% | - |
| May 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.35% | - |
| May 26, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.25% | - |
| May 25, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.83% | - |
| May 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | - |
| May 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | - |
| May 20, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2.21% | - |
| May 19, 2026 | 12.04 | 12.04 | 11.75 | 11.75 | 11.75 | - | 1,000 |
| May 18, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.51% | - |
| May 15, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 2.49% | - |
| May 14, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.66% | - |
| May 13, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.21% | - |