Fagron NV (LON:0HNZ)
London · Delayed Price · Currency is GBP · Price in EUR 20.58
+0.02 (0.12%)
At close: Oct 17, 2025
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 21.13 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% | 23 |
| Oct 21, 2025 | 21.03 | 20.85 | 20.60 | 20.85 | 20.85 | -0.83% | 1 |
| Oct 20, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.19% | - |
| Oct 17, 2025 | 20.45 | 20.58 | 20.45 | 20.58 | 20.58 | 0.12% | 1,938 |
| Oct 16, 2025 | 20.80 | 20.80 | 20.55 | 20.55 | 20.55 | -0.72% | 6,707 |
| Oct 15, 2025 | 20.85 | 20.90 | 20.70 | 20.70 | 20.70 | -0.72% | 20 |
| Oct 14, 2025 | 21.03 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 1,250 |
| Oct 13, 2025 | 21.08 | 20.95 | 20.70 | 20.90 | 20.90 | - | 331 |
| Oct 10, 2025 | 20.70 | 21.10 | 20.90 | 20.90 | 20.90 | 1.95% | 36 |
| Oct 9, 2025 | 20.40 | 20.60 | 19.90 | 20.50 | 20.50 | 1.74% | 425 |
| Oct 8, 2025 | 19.82 | 20.30 | 19.90 | 20.15 | 20.15 | 2.08% | 647 |
| Oct 7, 2025 | 20.02 | 19.86 | 19.74 | 19.74 | 19.74 | -0.30% | 16 |
| Oct 6, 2025 | 20.70 | 20.75 | 19.76 | 19.80 | 19.80 | -2.22% | 1,301 |
| Oct 3, 2025 | 19.68 | 20.25 | 19.64 | 20.25 | 20.25 | 2.17% | 389 |
| Oct 2, 2025 | 19.96 | 19.98 | 19.82 | 19.82 | 19.82 | - | 577 |
| Oct 1, 2025 | 19.91 | 19.82 | 19.72 | 19.82 | 19.82 | 0.61% | 1,144 |
| Sep 30, 2025 | 19.61 | 19.76 | 19.50 | 19.70 | 19.70 | 0.72% | 500 |
| Sep 29, 2025 | 19.86 | 19.66 | 19.56 | 19.56 | 19.56 | -0.41% | 1,068 |
| Sep 26, 2025 | 19.61 | 19.68 | 19.60 | 19.64 | 19.64 | 0.41% | 1 |
| Sep 25, 2025 | 19.68 | 19.58 | 19.56 | 19.56 | 19.56 | 0.13% | 2 |
| Sep 24, 2025 | 19.58 | 19.58 | 19.52 | 19.53 | 19.53 | -0.74% | 1,929 |
| Sep 23, 2025 | 19.88 | 19.68 | 19.68 | 19.68 | 19.68 | -1.20% | 8,919 |
| Sep 22, 2025 | 19.68 | 19.94 | 19.76 | 19.92 | 19.92 | 0.91% | 1,708 |
| Sep 19, 2025 | 19.50 | 19.84 | 19.50 | 19.74 | 19.74 | 0.82% | 904 |
| Sep 18, 2025 | 19.57 | 19.60 | 19.36 | 19.58 | 19.58 | -0.61% | 2,171 |
| Sep 17, 2025 | 19.73 | 19.86 | 19.70 | 19.70 | 19.70 | -1.10% | 21 |
| Sep 16, 2025 | 19.88 | 20.05 | 19.90 | 19.92 | 19.92 | -1.39% | 5,545 |
| Sep 15, 2025 | 20.80 | 20.65 | 20.20 | 20.20 | 20.20 | -2.65% | 2,011 |
| Sep 12, 2025 | 20.90 | 20.90 | 20.75 | 20.75 | 20.75 | -0.59% | 16 |
| Sep 11, 2025 | 20.80 | 20.87 | 20.80 | 20.87 | 20.87 | 0.12% | 331 |
| Sep 10, 2025 | 21.18 | 21.05 | 20.85 | 20.85 | 20.85 | -0.71% | 1 |
| Sep 9, 2025 | 21.03 | 21.15 | 21.00 | 21.00 | 21.00 | - | 1 |
| Sep 8, 2025 | 21.08 | 21.05 | 21.00 | 21.00 | 21.00 | -0.71% | 102 |
| Sep 5, 2025 | 21.13 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% | 7,600 |
| Sep 4, 2025 | 20.95 | 21.20 | 21.05 | 21.20 | 21.20 | 1.92% | 105 |
| Sep 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% | - |
| Sep 2, 2025 | 20.75 | 20.80 | 20.60 | 20.75 | 20.75 | - | 7,801 |
| Sep 1, 2025 | 20.90 | 20.90 | 20.75 | 20.75 | 20.75 | -0.48% | 5,500 |
| Aug 29, 2025 | 20.75 | 20.85 | 20.80 | 20.85 | 20.85 | 0.72% | 127 |
| Aug 28, 2025 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 0.49% | 15,752 |
| Aug 27, 2025 | 20.55 | 20.65 | 20.55 | 20.60 | 20.60 | -0.24% | 7,448 |
| Aug 26, 2025 | 20.65 | 20.65 | 20.60 | 20.65 | 20.65 | 0.24% | 177 |
| Aug 25, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | - | 158 |
| Aug 22, 2025 | 20.60 | 20.25 | 20.25 | 20.60 | 20.60 | 0.49% | 8 |
| Aug 21, 2025 | 20.80 | 20.75 | 20.50 | 20.50 | 20.50 | -0.49% | 465 |
| Aug 20, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | -0.96% | 61 |
| Aug 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 18, 2025 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | - | 5,758 |
| Aug 15, 2025 | 20.80 | 21.20 | 20.80 | 20.80 | 20.80 | -0.48% | 910 |
| Aug 14, 2025 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | - | 11 |