Fugro N.V. (FRA:F3DC)
Germany · Delayed Price · Currency is EUR 8.98
+0.09 (1.01%)
At close: Aug 26, 2026
FRA:F3DC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| 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% | - |