Fugro N.V. (FRA:F3DC)
Germany · Delayed Price · Currency is EUR 7.35
-0.13 (-1.74%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:F3DC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.74% | 100 |
| Oct 22, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 6.41% | - |
| Oct 21, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.50% | - |
| Oct 20, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.30% | - |
| Oct 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.89% | - |
| Oct 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.21% | - |
| Oct 15, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.34% | - |
| Oct 14, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.35% | - |
| Oct 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.13% | - |
| Oct 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.20% | - |
| Oct 9, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.09% | - |
| Oct 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.61% | - |
| Oct 7, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.96% | - |
| Oct 6, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.45% | - |
| Oct 5, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.19% | - |
| Oct 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.80% | - |
| Oct 1, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.01% | - |
| Sep 30, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.55% | - |
| Sep 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.74% | - |
| Sep 28, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.56% | - |
| Sep 25, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.17% | - |
| Sep 24, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.33% | - |
| Sep 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.44% | - |
| Sep 22, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.68% | - |
| Sep 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| 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% | - |