Fugro N.V. (FRA:F3DC)
Germany · Delayed Price · Currency is EUR 8.00
-0.09 (-1.11%)
At close: Sep 18, 2026
FRA:F3DC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.11% | 100 |
| Sep 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.22% | - |
| Sep 16, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.93% | - |
| Sep 15, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.43% | - |
| Sep 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.04% | - |
| Sep 11, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.56% | - |
| Sep 10, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.67% | - |
| Sep 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% | - |
| Sep 8, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.49% | - |
| Sep 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.61% | - |
| Sep 4, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.58% | - |
| Sep 3, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.09% | - |
| Sep 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.84% | - |
| Sep 1, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.17% | - |
| Aug 31, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.00% | - |
| Aug 28, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.28% | - |
| Aug 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.28% | - |
| Aug 26, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.01% | - |
| Aug 25, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.06% | - |
| Aug 24, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Aug 21, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.99% | - |
| Aug 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.39% | - |
| Aug 19, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | - |
| Aug 18, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.33% | - |
| Aug 17, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | - |
| Aug 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.21% | - |
| Aug 13, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.23% | - |
| Aug 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 2.26% | - |
| Aug 11, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.58% | - |
| Aug 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.81% | - |
| Aug 7, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.29% | - |
| Aug 6, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.81% | - |
| Aug 5, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.54% | - |
| Aug 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3.53% | - |
| Aug 3, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -5.98% | - |
| Jul 31, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -3.37% | - |
| Jul 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jul 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.90% | - |
| Jul 28, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.17% | - |
| Jul 27, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.26% | - |
| Jul 24, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.02% | - |
| Jul 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.45% | - |
| Jul 22, 2026 | 9.65 | 9.65 | 9.63 | 9.63 | 9.63 | -1.43% | 100 |
| Jul 21, 2026 | 9.77 | 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 |